NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$97.17
+1.63 (+1.71%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Tuesday, 23rd Apr 2024 CVLT stock ended at $97.17. This is 1.71% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.07% from a day low at $95.51 to a day high of $97.49. |
| 90 days | $79.39 | $102.22 | |
| 52 weeks | $56.76 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $42.50 | $44.90 | $41.98 | $42.46 | 613 031 |
| Oct 26, 2020 | $41.85 | $42.31 | $41.03 | $41.14 | 442 330 |
| Oct 23, 2020 | $42.10 | $42.50 | $41.56 | $42.32 | 188 286 |
| Oct 22, 2020 | $41.81 | $42.02 | $41.26 | $41.91 | 206 823 |
| Oct 21, 2020 | $41.80 | $42.16 | $41.37 | $41.67 | 147 578 |
| Oct 20, 2020 | $42.56 | $42.82 | $41.76 | $41.76 | 177 063 |
| Oct 19, 2020 | $43.56 | $43.69 | $42.29 | $42.37 | 201 440 |
| Oct 16, 2020 | $43.61 | $43.96 | $43.28 | $43.37 | 162 523 |
| Oct 15, 2020 | $43.11 | $44.01 | $42.82 | $43.87 | 173 769 |
| Oct 14, 2020 | $43.40 | $44.23 | $43.04 | $43.47 | 173 731 |
| Oct 13, 2020 | $44.46 | $44.68 | $43.49 | $43.73 | 190 901 |
| Oct 12, 2020 | $44.00 | $44.73 | $43.85 | $44.56 | 238 797 |
| Oct 09, 2020 | $43.54 | $43.90 | $43.32 | $43.81 | 193 950 |
| Oct 08, 2020 | $42.64 | $43.22 | $42.51 | $43.20 | 219 819 |
| Oct 07, 2020 | $42.12 | $43.12 | $42.12 | $42.48 | 270 210 |
| Oct 06, 2020 | $41.49 | $42.90 | $41.26 | $41.95 | 394 916 |
| Oct 05, 2020 | $40.79 | $41.71 | $40.60 | $41.43 | 295 703 |
| Oct 02, 2020 | $38.90 | $41.03 | $38.90 | $40.44 | 377 303 |
| Oct 01, 2020 | $40.97 | $41.59 | $40.74 | $41.41 | 284 590 |
| Sep 30, 2020 | $41.15 | $41.38 | $40.53 | $40.80 | 243 433 |
| Sep 29, 2020 | $41.06 | $41.36 | $40.87 | $41.15 | 224 491 |
| Sep 28, 2020 | $40.54 | $41.01 | $40.18 | $40.97 | 228 764 |
| Sep 25, 2020 | $39.79 | $40.39 | $39.71 | $40.07 | 208 939 |
| Sep 24, 2020 | $39.56 | $40.39 | $39.30 | $39.84 | 297 028 |
| Sep 23, 2020 | $40.71 | $41.17 | $39.83 | $39.83 | 338 769 |
