NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$94.87
+0.720 (+0.765%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Friday, 19th Apr 2024 CVLT stock ended at $94.87. This is 0.765% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.66% from a day low at $93.48 to a day high of $95.03. |
| 90 days | $79.39 | $102.22 | |
| 52 weeks | $56.76 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $79.08 | $79.86 | $78.32 | $78.90 | 257 046 |
| 2021-07-06 | $77.71 | $79.04 | $77.23 | $78.67 | 268 434 |
| 2021-07-02 | $77.00 | $77.99 | $76.52 | $77.25 | 356 102 |
| 2021-07-01 | $78.35 | $79.04 | $78.12 | $78.49 | 244 260 |
| 2021-06-30 | $79.12 | $79.31 | $77.70 | $78.17 | 382 024 |
| 2021-06-29 | $81.21 | $81.26 | $79.47 | $79.58 | 227 510 |
| 2021-06-28 | $81.95 | $82.17 | $80.96 | $81.01 | 282 236 |
| 2021-06-25 | $81.05 | $81.90 | $80.62 | $81.64 | 637 250 |
| 2021-06-24 | $80.80 | $81.35 | $80.56 | $81.04 | 158 422 |
| 2021-06-23 | $81.00 | $81.00 | $79.79 | $80.41 | 285 704 |
| 2021-06-22 | $78.91 | $80.75 | $78.61 | $80.66 | 254 350 |
| 2021-06-21 | $76.60 | $79.63 | $75.56 | $79.24 | 256 555 |
| 2021-06-18 | $79.23 | $79.77 | $77.36 | $77.75 | 776 276 |
| 2021-06-17 | $79.55 | $81.19 | $79.14 | $79.70 | 345 366 |
| 2021-06-16 | $78.89 | $81.88 | $78.49 | $79.91 | 584 016 |
| 2021-06-15 | $81.10 | $81.21 | $78.95 | $79.25 | 368 520 |
| 2021-06-14 | $80.61 | $81.55 | $80.60 | $81.35 | 256 994 |
| 2021-06-11 | $81.36 | $81.72 | $80.45 | $80.66 | 272 476 |
| 2021-06-10 | $79.30 | $80.97 | $79.30 | $80.87 | 268 522 |
| 2021-06-09 | $78.90 | $79.95 | $78.42 | $79.05 | 234 591 |
| 2021-06-08 | $79.42 | $79.76 | $78.76 | $79.34 | 216 478 |
| 2021-06-07 | $78.42 | $79.11 | $77.95 | $78.75 | 258 594 |
| 2021-06-04 | $76.61 | $78.76 | $76.54 | $78.63 | 380 548 |
| 2021-06-03 | $75.37 | $76.32 | $74.53 | $75.98 | 286 999 |
| 2021-06-02 | $76.31 | $77.28 | $75.80 | $76.14 | 837 805 |
