Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$111.32
+0.280 (+0.252%)
At Close: May 10, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $93.48 $112.60 Friday, 10th May 2024 CVLT stock ended at $111.32. This is 0.252% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.49% from a day low at $110.95 to a day high of $112.60.
90 days $90.33 $112.60
52 weeks $62.21 $112.60

Historical CommVault Systems prices

Date Open High Low Close Volume
Jan 03, 2017 $52.10 $52.85 $51.53 $52.40 322 114
Dec 30, 2016 $52.45 $52.45 $51.25 $51.40 132 487
Dec 29, 2016 $51.90 $52.35 $51.10 $52.25 147 006
Dec 28, 2016 $52.85 $53.00 $51.33 $51.75 247 199
Dec 27, 2016 $52.85 $53.45 $52.58 $52.95 129 061
Dec 23, 2016 $52.25 $52.90 $51.95 $52.85 274 640
Dec 22, 2016 $53.25 $53.25 $52.15 $52.20 221 269
Dec 21, 2016 $52.80 $53.75 $52.80 $53.25 214 535
Dec 20, 2016 $54.10 $54.35 $52.60 $52.90 307 374
Dec 19, 2016 $53.90 $54.60 $53.75 $54.00 193 276
Dec 16, 2016 $54.10 $54.40 $53.40 $53.70 693 917
Dec 15, 2016 $53.25 $54.95 $53.05 $53.90 279 689
Dec 14, 2016 $53.45 $54.15 $52.45 $53.00 437 479
Dec 13, 2016 $53.80 $54.00 $52.85 $53.65 465 524
Dec 12, 2016 $53.90 $54.15 $53.30 $53.60 258 868
Dec 09, 2016 $54.35 $54.60 $53.80 $53.98 184 620
Dec 08, 2016 $54.35 $54.40 $53.35 $54.15 319 381
Dec 07, 2016 $54.15 $54.47 $53.45 $54.35 278 507
Dec 06, 2016 $53.20 $54.20 $52.25 $54.05 408 016
Dec 05, 2016 $51.45 $53.25 $51.15 $53.00 441 459
Dec 02, 2016 $50.90 $51.42 $50.70 $51.05 383 224
Dec 01, 2016 $53.50 $53.80 $51.00 $51.45 711 519
Nov 30, 2016 $55.00 $55.00 $53.80 $54.00 365 982
Nov 29, 2016 $54.10 $54.95 $54.08 $54.60 208 697
Nov 28, 2016 $55.25 $55.35 $54.20 $54.25 197 164
Click to get the best stock tips daily for free!

About CommVault Systems

CommVault Systems Commvault Systems, Inc. provides data protection and information management software applications and related services in the United States and internationally. The company offers Commvault Backup and Recovery, a backup and recovery solution; Commvault Disaster Recovery, a replication and disaster recovery solution; and Commvault Complete Data Protection, a data protection solution. It also provides Commvault HyperScale X, an easy-to-deploy scale... CVLT Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT