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 |
| 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 |
| Jan 12, 2021 | $58.00 | $59.90 | $57.17 | $58.40 | 360 967 |
| Jan 11, 2021 | $56.79 | $57.33 | $56.12 | $56.43 | 179 112 |
| Jan 08, 2021 | $57.74 | $58.00 | $56.78 | $57.30 | 236 354 |
| Jan 07, 2021 | $56.04 | $57.73 | $56.04 | $57.37 | 256 557 |
| Jan 06, 2021 | $55.07 | $56.66 | $53.82 | $56.26 | 354 759 |
| Jan 05, 2021 | $53.98 | $55.09 | $53.92 | $54.89 | 249 082 |
| Jan 04, 2021 | $55.62 | $55.79 | $54.00 | $54.60 | 312 190 |
| Dec 31, 2020 | $55.01 | $55.55 | $54.51 | $55.37 | 224 627 |
| Dec 30, 2020 | $55.30 | $55.76 | $54.95 | $55.04 | 212 388 |
| Dec 29, 2020 | $56.61 | $56.93 | $55.04 | $55.14 | 213 324 |
| Dec 28, 2020 | $57.90 | $58.25 | $56.54 | $56.55 | 376 281 |
| Dec 24, 2020 | $56.84 | $57.28 | $56.38 | $57.20 | 142 685 |
| Dec 23, 2020 | $56.02 | $56.65 | $55.60 | $56.48 | 287 362 |
| Dec 22, 2020 | $55.46 | $56.20 | $55.46 | $55.89 | 454 230 |
| Dec 21, 2020 | $55.00 | $56.00 | $53.42 | $55.14 | 656 479 |
| Dec 18, 2020 | $52.90 | $53.51 | $52.70 | $53.42 | 916 355 |
| Dec 17, 2020 | $52.46 | $53.07 | $51.96 | $52.59 | 349 408 |
| Dec 16, 2020 | $52.98 | $53.35 | $51.77 | $52.11 | 344 868 |
| Dec 15, 2020 | $52.90 | $53.11 | $52.14 | $52.88 | 373 472 |
| Dec 14, 2020 | $52.90 | $53.85 | $52.56 | $52.76 | 293 562 |
| Dec 11, 2020 | $51.27 | $52.05 | $51.04 | $51.97 | 252 285 |
| Dec 10, 2020 | $49.92 | $51.77 | $49.48 | $51.60 | 277 501 |
