NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$97.09
+0.260 (+0.269%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Thursday, 25th Apr 2024 CVLT stock ended at $97.09. This is 0.269% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.91% from a day low at $95.57 to a day high of $97.40. |
| 90 days | $79.39 | $102.22 | |
| 52 weeks | $57.46 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $67.75 | $68.14 | $67.11 | $67.59 | 449 549 |
| Feb 17, 2021 | $67.84 | $69.34 | $65.80 | $67.89 | 451 063 |
| Feb 16, 2021 | $71.44 | $71.44 | $68.89 | $69.48 | 448 166 |
| Feb 12, 2021 | $70.89 | $72.33 | $70.36 | $71.26 | 335 169 |
| Feb 11, 2021 | $70.97 | $71.94 | $69.84 | $71.08 | 546 305 |
| Feb 10, 2021 | $69.45 | $71.06 | $68.46 | $70.41 | 597 676 |
| Feb 09, 2021 | $67.82 | $69.85 | $67.50 | $69.10 | 287 652 |
| Feb 08, 2021 | $67.07 | $68.16 | $67.01 | $68.16 | 299 573 |
| Feb 05, 2021 | $64.45 | $67.19 | $64.45 | $67.17 | 383 314 |
| Feb 04, 2021 | $64.75 | $65.00 | $63.76 | $64.72 | 293 189 |
| Feb 03, 2021 | $63.72 | $65.04 | $63.42 | $64.43 | 424 291 |
| Feb 02, 2021 | $64.87 | $65.17 | $62.43 | $63.76 | 454 752 |
| Feb 01, 2021 | $63.23 | $64.93 | $62.62 | $64.48 | 402 821 |
| Jan 29, 2021 | $63.57 | $65.25 | $61.74 | $62.78 | 699 014 |
| Jan 28, 2021 | $61.03 | $63.89 | $57.85 | $63.14 | 1 203 179 |
| Jan 27, 2021 | $59.85 | $60.63 | $56.99 | $59.88 | 801 745 |
| Jan 26, 2021 | $59.48 | $60.85 | $58.96 | $60.63 | 471 656 |
| Jan 25, 2021 | $60.29 | $60.35 | $58.70 | $59.44 | 214 675 |
| Jan 22, 2021 | $58.23 | $59.96 | $57.80 | $59.84 | 288 534 |
| Jan 21, 2021 | $60.26 | $60.26 | $58.50 | $58.52 | 246 516 |
| Jan 20, 2021 | $58.79 | $60.20 | $58.18 | $59.83 | 542 541 |
| Jan 19, 2021 | $57.45 | $58.81 | $57.45 | $58.42 | 287 053 |
| Jan 15, 2021 | $56.89 | $57.95 | $56.53 | $57.48 | 259 747 |
| Jan 14, 2021 | $57.84 | $58.50 | $57.12 | $57.23 | 297 736 |
| Jan 13, 2021 | $59.81 | $59.81 | $57.72 | $57.78 | 376 983 |
