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 |
| 2023-09-13 | $68.15 | $68.63 | $67.80 | $68.55 | 176 268 |
| 2023-09-12 | $68.18 | $68.60 | $67.96 | $68.16 | 138 496 |
| 2023-09-11 | $68.50 | $68.73 | $67.96 | $68.58 | 153 137 |
| 2023-09-08 | $67.73 | $68.26 | $67.66 | $68.08 | 145 282 |
| 2023-09-07 | $67.69 | $67.91 | $67.28 | $67.56 | 168 045 |
| 2023-09-06 | $67.98 | $68.40 | $67.45 | $67.68 | 175 301 |
| 2023-09-05 | $67.72 | $68.20 | $67.04 | $67.79 | 237 799 |
| 2023-09-01 | $68.69 | $69.05 | $68.10 | $68.24 | 157 433 |
| 2023-08-31 | $68.90 | $69.58 | $68.26 | $68.31 | 274 662 |
| 2023-08-30 | $68.56 | $69.25 | $68.38 | $68.90 | 182 137 |
| 2023-08-29 | $68.27 | $69.11 | $68.26 | $68.82 | 220 540 |
| 2023-08-28 | $68.32 | $69.13 | $68.19 | $68.41 | 180 041 |
| 2023-08-25 | $67.98 | $68.74 | $67.50 | $68.24 | 223 158 |
| 2023-08-24 | $69.44 | $69.77 | $67.91 | $67.91 | 209 881 |
| 2023-08-23 | $68.89 | $69.68 | $68.63 | $69.53 | 241 888 |
| 2023-08-22 | $68.50 | $69.32 | $68.05 | $68.51 | 381 772 |
| 2023-08-21 | $68.94 | $69.75 | $68.30 | $68.35 | 196 714 |
| 2023-08-18 | $69.00 | $69.55 | $68.83 | $68.94 | 457 048 |
| 2023-08-17 | $69.22 | $70.26 | $68.94 | $69.42 | 283 111 |
| 2023-08-16 | $68.66 | $69.43 | $68.36 | $68.94 | 304 851 |
| 2023-08-15 | $69.88 | $70.01 | $68.69 | $68.81 | 341 538 |
| 2023-08-14 | $69.61 | $70.57 | $69.39 | $70.24 | 185 517 |
| 2023-08-11 | $69.44 | $70.22 | $69.10 | $69.69 | 192 065 |
| 2023-08-10 | $68.45 | $69.55 | $68.33 | $69.39 | 241 992 |
| 2023-08-09 | $68.79 | $69.06 | $68.24 | $68.28 | 204 003 |
