NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$96.83
-0.340 (-0.350%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Wednesday, 24th Apr 2024 CVLT stock ended at $96.83. This is 0.350% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.51% from a day low at $96.34 to a day high of $97.80. |
| 90 days | $79.39 | $102.22 | |
| 52 weeks | $56.76 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $76.61 | $78.76 | $76.54 | $78.63 | 380 548 |
| Jun 03, 2021 | $75.37 | $76.32 | $74.53 | $75.98 | 286 999 |
| Jun 02, 2021 | $76.31 | $77.28 | $75.80 | $76.14 | 837 805 |
| Jun 01, 2021 | $76.45 | $76.45 | $74.84 | $75.97 | 387 448 |
| May 28, 2021 | $77.67 | $77.77 | $76.08 | $76.17 | 364 909 |
| May 27, 2021 | $76.06 | $77.07 | $75.01 | $76.84 | 474 023 |
| May 26, 2021 | $75.74 | $75.98 | $74.42 | $75.53 | 345 877 |
| May 25, 2021 | $72.38 | $76.80 | $72.16 | $75.53 | 1 066 755 |
| May 24, 2021 | $71.12 | $75.13 | $70.78 | $74.70 | 904 767 |
| May 21, 2021 | $71.22 | $71.90 | $69.98 | $70.58 | 754 955 |
| May 20, 2021 | $68.53 | $70.57 | $67.86 | $70.57 | 324 612 |
| May 19, 2021 | $66.37 | $68.63 | $66.37 | $68.30 | 311 207 |
| May 18, 2021 | $67.40 | $68.99 | $67.18 | $67.82 | 357 762 |
| May 17, 2021 | $68.38 | $68.58 | $67.26 | $68.47 | 232 534 |
| May 14, 2021 | $67.29 | $69.23 | $64.22 | $68.87 | 383 426 |
| May 13, 2021 | $65.16 | $66.79 | $65.16 | $66.32 | 485 891 |
| May 12, 2021 | $65.36 | $65.79 | $64.40 | $64.96 | 440 578 |
| May 11, 2021 | $64.34 | $67.06 | $64.34 | $66.03 | 335 273 |
| May 10, 2021 | $68.23 | $68.81 | $66.01 | $66.05 | 314 701 |
| May 07, 2021 | $67.97 | $68.97 | $66.22 | $68.15 | 334 020 |
| May 06, 2021 | $68.40 | $68.40 | $66.83 | $67.56 | 442 612 |
| May 05, 2021 | $70.60 | $71.00 | $68.13 | $68.51 | 443 195 |
| May 04, 2021 | $69.13 | $71.72 | $67.92 | $71.27 | 629 720 |
| May 03, 2021 | $69.84 | $69.84 | $68.25 | $68.54 | 384 531 |
| Apr 30, 2021 | $69.14 | $69.86 | $68.86 | $69.51 | 494 422 |
