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
Nov 25, 2016 $55.40 $55.65 $55.05 $55.45 83 893
Nov 23, 2016 $56.90 $57.00 $55.40 $55.60 280 521
Nov 22, 2016 $57.25 $57.25 $56.40 $57.20 227 587
Nov 21, 2016 $56.05 $57.20 $55.78 $57.00 369 437
Nov 18, 2016 $55.80 $56.05 $55.15 $56.05 263 113
Nov 17, 2016 $54.75 $55.70 $54.40 $55.60 196 765
Nov 16, 2016 $53.85 $54.75 $53.21 $54.60 317 153
Nov 15, 2016 $53.75 $54.75 $53.75 $54.35 293 308
Nov 14, 2016 $53.75 $54.50 $53.35 $53.95 353 152
Nov 11, 2016 $52.20 $53.70 $51.06 $53.65 481 124
Nov 10, 2016 $52.60 $52.90 $50.65 $51.70 624 711
Nov 09, 2016 $51.55 $52.80 $50.24 $52.25 402 056
Nov 08, 2016 $52.65 $52.75 $52.05 $52.30 272 127
Nov 07, 2016 $52.85 $53.65 $52.40 $52.90 346 700
Nov 04, 2016 $51.50 $52.25 $51.05 $51.85 425 300
Nov 03, 2016 $51.50 $51.75 $51.15 $51.35 256 700
Nov 02, 2016 $52.70 $53.00 $51.30 $51.40 351 100
Nov 01, 2016 $53.50 $53.95 $52.35 $52.90 420 000
Oct 31, 2016 $53.65 $54.20 $52.95 $53.50 485 400
Oct 28, 2016 $54.54 $54.82 $52.91 $53.43 527 200
Oct 27, 2016 $55.27 $55.99 $54.39 $54.52 430 600
Oct 26, 2016 $55.16 $55.70 $55.02 $55.06 473 200
Oct 25, 2016 $56.00 $56.29 $53.46 $55.67 1 057 500
Oct 24, 2016 $53.42 $54.04 $53.27 $53.75 552 600
Oct 21, 2016 $52.50 $53.41 $50.36 $53.29 413 300
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