NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$94.15
-0.480 (-0.507%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $102.22 | Thursday, 18th Apr 2024 CVLT stock ended at $94.15. This is 0.507% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $94.08 to a day high of $96.02. |
| 90 days | $78.30 | $102.22 | |
| 52 weeks | $56.76 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-12 | $43.28 | $43.52 | $42.74 | $42.77 | 188 523 |
| 2020-08-11 | $43.30 | $43.34 | $42.54 | $42.78 | 285 526 |
| 2020-08-10 | $43.83 | $43.90 | $42.94 | $43.09 | 245 362 |
| 2020-08-07 | $43.27 | $44.19 | $43.27 | $43.87 | 266 111 |
| 2020-08-06 | $43.70 | $43.85 | $43.24 | $43.60 | 226 012 |
| 2020-08-05 | $43.74 | $44.28 | $43.39 | $43.70 | 344 076 |
| 2020-08-04 | $43.94 | $44.23 | $43.58 | $44.13 | 274 627 |
| 2020-08-03 | $44.30 | $44.42 | $43.84 | $44.07 | 337 447 |
| 2020-07-31 | $43.40 | $44.09 | $42.65 | $44.08 | 428 419 |
| 2020-07-30 | $42.90 | $43.82 | $42.09 | $43.43 | 409 057 |
| 2020-07-29 | $43.63 | $44.26 | $42.76 | $43.60 | 620 535 |
| 2020-07-28 | $45.79 | $46.33 | $40.51 | $42.85 | 1 541 264 |
| 2020-07-27 | $38.00 | $39.20 | $37.80 | $39.20 | 287 835 |
| 2020-07-24 | $38.40 | $38.49 | $37.73 | $37.94 | 197 547 |
| 2020-07-23 | $38.45 | $39.32 | $38.45 | $38.60 | 244 983 |
| 2020-07-22 | $38.76 | $39.14 | $38.43 | $38.61 | 188 000 |
| 2020-07-21 | $39.30 | $39.30 | $38.58 | $38.82 | 279 800 |
| 2020-07-20 | $38.41 | $39.18 | $38.33 | $38.84 | 170 500 |
| 2020-07-17 | $38.22 | $38.47 | $37.82 | $38.42 | 162 700 |
| 2020-07-16 | $37.82 | $38.62 | $37.73 | $38.18 | 226 900 |
| 2020-07-15 | $38.33 | $39.55 | $36.51 | $38.69 | 339 400 |
| 2020-07-14 | $36.73 | $37.81 | $36.50 | $37.76 | 237 500 |
| 2020-07-13 | $38.24 | $38.26 | $37.21 | $37.23 | 380 300 |
| 2020-07-10 | $37.91 | $38.09 | $37.30 | $37.92 | 163 300 |
| 2020-07-09 | $38.10 | $38.35 | $37.28 | $37.83 | 193 100 |
