NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$94.63
-1.00 (-1.05%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $102.22 | Wednesday, 17th Apr 2024 CVLT stock ended at $94.63. This is 1.05% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.24% from a day low at $94.53 to a day high of $96.65. |
| 90 days | $77.60 | $102.22 | |
| 52 weeks | $56.76 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-17 | $66.40 | $67.90 | $65.87 | $67.60 | 254 560 |
| 2021-03-16 | $68.00 | $68.20 | $66.28 | $67.00 | 173 750 |
| 2021-03-15 | $67.80 | $68.44 | $67.47 | $67.75 | 254 773 |
| 2021-03-12 | $66.72 | $67.55 | $66.01 | $67.48 | 182 477 |
| 2021-03-11 | $68.17 | $68.49 | $66.97 | $67.34 | 222 952 |
| 2021-03-10 | $67.30 | $68.14 | $66.58 | $67.30 | 450 975 |
| 2021-03-09 | $63.69 | $67.15 | $63.03 | $66.58 | 442 681 |
| 2021-03-08 | $62.50 | $63.24 | $61.79 | $62.16 | 299 230 |
| 2021-03-05 | $61.02 | $62.61 | $58.88 | $62.27 | 364 231 |
| 2021-03-04 | $62.07 | $62.78 | $59.56 | $60.15 | 448 286 |
| 2021-03-03 | $64.79 | $65.00 | $62.15 | $62.39 | 322 974 |
| 2021-03-02 | $66.73 | $66.73 | $64.61 | $64.68 | 233 285 |
| 2021-03-01 | $64.03 | $67.10 | $64.03 | $67.06 | 347 466 |
| 2021-02-26 | $64.95 | $65.52 | $63.65 | $63.73 | 332 978 |
| 2021-02-25 | $66.00 | $66.67 | $64.36 | $64.56 | 253 504 |
| 2021-02-24 | $64.98 | $66.60 | $64.46 | $66.57 | 334 526 |
| 2021-02-23 | $65.59 | $66.14 | $64.33 | $65.03 | 436 875 |
| 2021-02-22 | $67.63 | $68.20 | $66.46 | $66.76 | 324 472 |
| 2021-02-19 | $67.83 | $68.40 | $67.19 | $67.63 | 451 892 |
| 2021-02-18 | $67.75 | $68.14 | $67.11 | $67.59 | 449 549 |
| 2021-02-17 | $67.84 | $69.34 | $65.80 | $67.89 | 451 063 |
| 2021-02-16 | $71.44 | $71.44 | $68.89 | $69.48 | 448 166 |
| 2021-02-12 | $70.89 | $72.33 | $70.36 | $71.26 | 335 169 |
| 2021-02-11 | $70.97 | $71.94 | $69.84 | $71.08 | 546 305 |
| 2021-02-10 | $69.45 | $71.06 | $68.46 | $70.41 | 597 676 |
