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 |
| 2023-12-28 | $80.62 | $80.80 | $80.42 | $80.67 | 144 737 |
| 2023-12-27 | $80.49 | $80.72 | $80.18 | $80.58 | 127 735 |
| 2023-12-26 | $80.24 | $80.79 | $79.95 | $80.47 | 148 594 |
| 2023-12-22 | $79.75 | $80.37 | $79.46 | $79.92 | 129 947 |
| 2023-12-21 | $79.69 | $79.80 | $78.58 | $79.41 | 137 979 |
| 2023-12-20 | $80.17 | $80.70 | $78.85 | $78.87 | 259 713 |
| 2023-12-19 | $79.50 | $80.85 | $79.50 | $80.49 | 258 416 |
| 2023-12-18 | $78.00 | $79.69 | $77.43 | $79.34 | 254 070 |
| 2023-12-15 | $77.94 | $78.61 | $77.23 | $78.08 | 424 184 |
| 2023-12-14 | $76.77 | $77.77 | $76.36 | $77.67 | 333 900 |
| 2023-12-13 | $75.81 | $76.69 | $75.35 | $76.62 | 226 202 |
| 2023-12-12 | $75.57 | $75.97 | $75.23 | $75.81 | 181 443 |
| 2023-12-11 | $74.94 | $75.95 | $74.94 | $75.49 | 194 734 |
| 2023-12-08 | $75.35 | $76.05 | $74.79 | $75.24 | 134 418 |
| 2023-12-07 | $75.04 | $75.69 | $74.89 | $75.37 | 258 005 |
| 2023-12-06 | $76.40 | $76.90 | $74.72 | $74.83 | 200 577 |
| 2023-12-05 | $75.80 | $76.34 | $74.15 | $76.29 | 266 554 |
| 2023-12-04 | $75.00 | $76.61 | $74.83 | $76.13 | 247 268 |
| 2023-12-01 | $73.51 | $75.22 | $73.06 | $75.21 | 273 794 |
| 2023-11-30 | $73.27 | $73.63 | $72.76 | $73.58 | 290 726 |
| 2023-11-29 | $73.47 | $74.07 | $72.81 | $73.15 | 271 981 |
| 2023-11-28 | $72.59 | $72.84 | $72.20 | $72.82 | 226 287 |
| 2023-11-27 | $70.72 | $73.12 | $70.72 | $72.96 | 328 432 |
| 2023-11-24 | $70.30 | $71.14 | $70.30 | $71.10 | 84 745 |
| 2023-11-22 | $71.68 | $72.37 | $69.72 | $70.43 | 283 394 |
