NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$102.47
+3.04 (+3.06%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $107.46 | Tuesday, 30th Apr 2024 CVLT stock ended at $102.47. This is 3.06% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 7.03% from a day low at $100.40 to a day high of $107.46. |
| 90 days | $88.34 | $107.46 | |
| 52 weeks | $58.67 | $107.46 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 29, 2021 | $70.00 | $70.30 | $68.60 | $69.65 | 205 633 |
| Apr 28, 2021 | $70.13 | $70.37 | $68.83 | $69.75 | 211 361 |
| Apr 27, 2021 | $70.56 | $71.27 | $70.11 | $70.52 | 288 914 |
| Apr 26, 2021 | $70.83 | $71.68 | $70.64 | $70.67 | 241 447 |
| Apr 23, 2021 | $69.26 | $71.04 | $69.07 | $70.70 | 340 936 |
| Apr 22, 2021 | $69.13 | $70.37 | $68.39 | $68.46 | 336 683 |
| Apr 21, 2021 | $67.90 | $68.74 | $67.47 | $68.72 | 203 416 |
| Apr 20, 2021 | $67.93 | $69.54 | $67.32 | $67.89 | 323 577 |
| Apr 19, 2021 | $67.97 | $68.83 | $66.86 | $68.73 | 353 028 |
| Apr 16, 2021 | $68.37 | $69.31 | $67.92 | $68.12 | 280 400 |
| Apr 15, 2021 | $67.89 | $69.42 | $67.77 | $68.86 | 309 210 |
| Apr 14, 2021 | $68.23 | $69.97 | $67.24 | $67.66 | 444 115 |
| Apr 13, 2021 | $67.56 | $68.41 | $67.30 | $68.23 | 256 470 |
| Apr 12, 2021 | $67.33 | $67.91 | $66.83 | $67.40 | 213 465 |
| Apr 09, 2021 | $66.57 | $67.56 | $66.01 | $67.35 | 264 777 |
| Apr 08, 2021 | $65.88 | $66.83 | $65.33 | $66.61 | 215 228 |
| Apr 07, 2021 | $67.00 | $67.40 | $65.05 | $65.24 | 187 182 |
| Apr 06, 2021 | $65.83 | $67.73 | $65.74 | $67.18 | 282 819 |
| Apr 05, 2021 | $65.66 | $66.20 | $64.79 | $65.55 | 300 400 |
| Apr 01, 2021 | $65.11 | $66.66 | $65.11 | $66.12 | 247 876 |
| Mar 31, 2021 | $63.52 | $65.25 | $63.52 | $64.50 | 321 950 |
