NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$102.71
+0.240 (+0.234%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $107.46 | Wednesday, 1st May 2024 CVLT stock ended at $102.71. This is 0.234% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.32% from a day low at $101.54 to a day high of $104.91. |
| 90 days | $90.33 | $107.46 | |
| 52 weeks | $60.43 | $107.46 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2020 | $37.86 | $38.83 | $37.57 | $38.55 | 290 739 |
| Jun 12, 2020 | $38.15 | $38.91 | $37.73 | $38.78 | 423 447 |
| Jun 11, 2020 | $38.35 | $38.51 | $36.85 | $36.93 | 497 835 |
| Jun 10, 2020 | $41.04 | $41.15 | $39.12 | $39.56 | 499 408 |
| Jun 09, 2020 | $41.38 | $41.73 | $40.76 | $40.87 | 277 894 |
| Jun 08, 2020 | $41.01 | $41.82 | $40.15 | $41.75 | 289 614 |
| Jun 05, 2020 | $40.47 | $40.72 | $39.54 | $39.93 | 308 179 |
| Jun 04, 2020 | $40.01 | $40.26 | $39.36 | $39.61 | 236 587 |
| Jun 03, 2020 | $40.75 | $40.98 | $40.11 | $40.42 | 252 453 |
| Jun 02, 2020 | $41.35 | $41.66 | $40.31 | $40.65 | 389 373 |
| Jun 01, 2020 | $40.47 | $41.50 | $39.90 | $41.03 | 695 731 |
| May 29, 2020 | $38.90 | $40.58 | $38.57 | $40.46 | 434 676 |
| May 28, 2020 | $40.00 | $40.31 | $38.82 | $38.96 | 345 865 |
| May 27, 2020 | $38.59 | $39.83 | $37.73 | $39.75 | 445 386 |
| May 26, 2020 | $37.15 | $38.32 | $36.75 | $38.22 | 583 194 |
| May 22, 2020 | $35.61 | $36.14 | $35.46 | $36.09 | 268 435 |
| May 21, 2020 | $35.71 | $36.03 | $35.46 | $35.63 | 392 295 |
| May 20, 2020 | $35.91 | $36.42 | $35.72 | $35.95 | 341 658 |
| May 19, 2020 | $36.34 | $36.48 | $35.45 | $35.56 | 399 441 |
| May 18, 2020 | $34.90 | $36.38 | $34.82 | $36.12 | 557 326 |
| May 15, 2020 | $35.72 | $36.46 | $35.21 | $35.58 | 1 241 230 |
| May 14, 2020 | $35.07 | $35.75 | $34.42 | $35.71 | 543 821 |
| May 13, 2020 | $36.32 | $37.45 | $34.59 | $35.41 | 746 878 |
| May 12, 2020 | $41.65 | $42.62 | $37.03 | $37.31 | 1 112 108 |
| May 11, 2020 | $44.13 | $45.67 | $43.83 | $45.33 | 704 181 |
