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 |
| 2023-11-21 | $70.55 | $71.55 | $70.55 | $71.36 | 270 367 |
| 2023-11-20 | $69.56 | $71.05 | $69.10 | $71.05 | 280 160 |
| 2023-11-17 | $69.14 | $69.83 | $68.90 | $69.39 | 466 697 |
| 2023-11-16 | $70.81 | $71.29 | $68.02 | $69.10 | 401 878 |
| 2023-11-15 | $71.73 | $71.97 | $71.12 | $71.20 | 213 037 |
| 2023-11-14 | $71.00 | $71.86 | $70.72 | $71.75 | 267 501 |
| 2023-11-13 | $69.98 | $71.00 | $69.88 | $70.50 | 191 468 |
| 2023-11-10 | $69.20 | $70.55 | $69.05 | $70.35 | 219 426 |
| 2023-11-09 | $69.72 | $70.19 | $68.87 | $68.95 | 197 692 |
| 2023-11-08 | $69.62 | $69.94 | $69.18 | $69.47 | 195 826 |
| 2023-11-07 | $67.92 | $69.79 | $67.88 | $69.39 | 390 908 |
| 2023-11-06 | $67.24 | $67.71 | $66.80 | $67.63 | 227 690 |
| 2023-11-03 | $66.32 | $67.60 | $66.17 | $67.42 | 207 595 |
| 2023-11-02 | $66.19 | $66.44 | $65.43 | $65.97 | 247 585 |
| 2023-11-01 | $65.32 | $65.92 | $64.33 | $65.47 | 261 620 |
| 2023-10-31 | $66.99 | $67.34 | $65.07 | $65.35 | 228 180 |
| 2023-10-30 | $64.47 | $65.70 | $64.44 | $65.28 | 209 728 |
| 2023-10-27 | $64.05 | $64.39 | $63.73 | $64.12 | 136 828 |
| 2023-10-26 | $64.08 | $65.73 | $63.76 | $63.99 | 165 101 |
| 2023-10-25 | $65.91 | $66.25 | $63.70 | $63.91 | 158 033 |
| 2023-10-24 | $66.19 | $66.68 | $65.58 | $66.23 | 146 344 |
| 2023-10-23 | $66.10 | $66.31 | $65.49 | $65.78 | 162 427 |
| 2023-10-20 | $67.63 | $67.63 | $65.96 | $66.25 | 162 599 |
| 2023-10-19 | $67.66 | $68.28 | $67.12 | $67.36 | 161 846 |
| 2023-10-18 | $68.35 | $68.70 | $67.66 | $67.75 | 146 893 |
