NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$94.87
+0.720 (+0.765%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Friday, 19th Apr 2024 CVLT stock ended at $94.87. This is 0.765% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.66% from a day low at $93.48 to a day high of $95.03. |
| 90 days | $79.39 | $102.22 | |
| 52 weeks | $56.76 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-10-17 | $67.25 | $69.21 | $67.16 | $68.74 | 338 516 |
| 2023-10-16 | $67.33 | $68.04 | $67.29 | $67.49 | 140 759 |
| 2023-10-13 | $67.28 | $67.72 | $65.91 | $66.92 | 183 537 |
| 2023-10-12 | $69.30 | $69.30 | $67.25 | $67.37 | 167 278 |
| 2023-10-11 | $69.30 | $69.76 | $68.04 | $69.28 | 132 991 |
| 2023-10-10 | $68.86 | $69.76 | $68.86 | $69.05 | 165 363 |
| 2023-10-09 | $68.25 | $69.08 | $67.48 | $68.86 | 150 791 |
| 2023-10-06 | $67.59 | $69.27 | $67.59 | $68.64 | 141 468 |
| 2023-10-05 | $67.63 | $68.04 | $67.12 | $67.72 | 196 245 |
| 2023-10-04 | $67.20 | $68.00 | $67.06 | $67.83 | 161 565 |
| 2023-10-03 | $68.02 | $68.86 | $66.91 | $67.08 | 152 050 |
| 2023-10-02 | $67.56 | $68.49 | $67.24 | $68.29 | 153 631 |
| 2023-09-29 | $68.42 | $68.62 | $67.34 | $67.61 | 158 970 |
| 2023-09-28 | $67.85 | $68.21 | $67.29 | $68.14 | 182 659 |
| 2023-09-27 | $67.97 | $68.52 | $67.41 | $68.09 | 183 537 |
| 2023-09-26 | $69.00 | $69.39 | $67.56 | $67.76 | 164 776 |
| 2023-09-25 | $67.78 | $69.29 | $67.78 | $69.22 | 173 651 |
| 2023-09-22 | $67.82 | $68.82 | $67.82 | $68.09 | 136 026 |
| 2023-09-20 | $68.49 | $69.20 | $68.49 | $68.60 | 181 320 |
| 2023-09-19 | $68.02 | $68.61 | $67.60 | $68.43 | 161 145 |
| 2023-09-18 | $67.73 | $68.46 | $67.38 | $67.99 | 171 607 |
| 2023-09-15 | $68.81 | $68.81 | $67.47 | $67.73 | 435 537 |
| 2023-09-14 | $68.75 | $69.34 | $68.59 | $68.80 | 187 113 |
