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 |
| May 08, 2020 | $43.65 | $45.03 | $43.24 | $44.95 | 443 953 |
| May 07, 2020 | $43.16 | $43.42 | $42.71 | $43.26 | 314 642 |
| May 06, 2020 | $41.70 | $42.94 | $41.20 | $42.48 | 356 231 |
| May 05, 2020 | $41.58 | $42.65 | $41.28 | $41.45 | 309 848 |
| May 04, 2020 | $41.15 | $41.78 | $40.72 | $41.09 | 302 233 |
| May 01, 2020 | $41.68 | $42.25 | $40.84 | $41.47 | 472 382 |
| Apr 30, 2020 | $42.97 | $43.86 | $42.68 | $42.69 | 354 011 |
| Apr 29, 2020 | $43.27 | $44.03 | $42.54 | $43.53 | 454 087 |
| Apr 28, 2020 | $45.08 | $45.64 | $42.09 | $42.19 | 659 641 |
| Apr 27, 2020 | $43.69 | $45.42 | $43.69 | $44.27 | 574 290 |
| Apr 24, 2020 | $42.71 | $43.38 | $42.45 | $43.12 | 309 943 |
| Apr 23, 2020 | $42.48 | $43.49 | $42.16 | $42.47 | 319 852 |
| Apr 22, 2020 | $41.58 | $43.66 | $41.19 | $42.51 | 1 358 652 |
| Apr 21, 2020 | $40.27 | $41.50 | $39.23 | $40.89 | 658 405 |
| Apr 20, 2020 | $40.53 | $42.48 | $40.05 | $40.92 | 946 409 |
| Apr 17, 2020 | $40.74 | $40.98 | $39.77 | $39.97 | 535 195 |
| Apr 16, 2020 | $39.31 | $40.01 | $38.81 | $39.95 | 575 859 |
| Apr 15, 2020 | $40.23 | $40.91 | $39.35 | $39.63 | 418 974 |
| Apr 14, 2020 | $41.58 | $42.24 | $41.00 | $41.66 | 418 731 |
| Apr 13, 2020 | $41.62 | $42.24 | $40.69 | $41.11 | 422 859 |
| Apr 09, 2020 | $41.58 | $42.66 | $40.64 | $41.79 | 696 624 |
| Apr 08, 2020 | $40.11 | $41.18 | $39.62 | $40.77 | 702 984 |
| Apr 07, 2020 | $41.19 | $41.34 | $39.36 | $39.56 | 552 508 |
| Apr 06, 2020 | $40.05 | $40.19 | $38.51 | $40.02 | 474 197 |
| Apr 03, 2020 | $38.27 | $39.37 | $37.29 | $38.27 | 1 026 229 |
