NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$98.30
+1.21 (+1.25%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Friday, 26th Apr 2024 CVLT stock ended at $98.30. This is 1.25% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.60% from a day low at $97.10 to a day high of $98.65. |
| 90 days | $79.65 | $102.22 | |
| 52 weeks | $57.85 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $92.52 | $94.84 | $92.40 | $94.44 | 410 582 |
| Feb 13, 2024 | $91.22 | $92.47 | $90.55 | $91.52 | 270 399 |
| Feb 12, 2024 | $95.00 | $95.00 | $92.45 | $92.91 | 283 892 |
| Feb 09, 2024 | $94.09 | $95.67 | $94.09 | $94.87 | 267 653 |
| Feb 08, 2024 | $93.44 | $95.00 | $93.38 | $93.92 | 409 076 |
| Feb 07, 2024 | $93.38 | $93.95 | $93.06 | $93.41 | 239 878 |
| Feb 06, 2024 | $93.45 | $93.89 | $92.17 | $92.96 | 224 000 |
| Feb 05, 2024 | $94.57 | $95.47 | $92.24 | $93.49 | 300 852 |
| Feb 02, 2024 | $93.75 | $96.12 | $92.93 | $95.29 | 472 126 |
| Feb 01, 2024 | $91.14 | $94.84 | $90.63 | $94.64 | 624 141 |
| Jan 31, 2024 | $90.88 | $92.81 | $88.34 | $91.68 | 726 353 |
| Jan 30, 2024 | $85.00 | $92.70 | $83.60 | $88.07 | 1 058 824 |
| Jan 29, 2024 | $79.65 | $81.51 | $79.65 | $81.51 | 368 911 |
| Jan 26, 2024 | $80.42 | $80.48 | $79.39 | $79.68 | 169 182 |
| Jan 25, 2024 | $81.00 | $81.27 | $79.49 | $79.97 | 156 582 |
| Jan 24, 2024 | $80.33 | $80.87 | $79.98 | $80.08 | 187 652 |
| Jan 23, 2024 | $80.80 | $80.80 | $79.80 | $79.83 | 147 866 |
| Jan 22, 2024 | $79.76 | $80.88 | $79.76 | $80.26 | 177 692 |
| Jan 19, 2024 | $78.77 | $79.41 | $78.30 | $79.02 | 221 489 |
| Jan 18, 2024 | $78.08 | $78.63 | $77.60 | $78.24 | 162 078 |
| Jan 17, 2024 | $77.54 | $77.86 | $77.31 | $77.66 | 187 425 |
| Jan 16, 2024 | $77.83 | $78.77 | $77.66 | $78.34 | 170 347 |
| Jan 12, 2024 | $78.02 | $78.56 | $77.70 | $78.28 | 145 077 |
| Jan 11, 2024 | $77.00 | $77.42 | $76.04 | $77.27 | 206 634 |
| Jan 10, 2024 | $75.30 | $77.02 | $75.30 | $76.83 | 151 297 |
