NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$111.32
+0.280 (+0.252%)
At Close: May 10, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2016 | $52.54 | $53.22 | $52.02 | $52.74 | 377 000 |
| Oct 19, 2016 | $51.82 | $52.72 | $51.67 | $52.66 | 1 125 300 |
| Oct 18, 2016 | $52.40 | $52.74 | $51.79 | $51.94 | 809 200 |
| Oct 17, 2016 | $53.00 | $53.45 | $52.69 | $52.74 | 328 300 |
| Oct 14, 2016 | $53.41 | $54.23 | $53.03 | $53.34 | 343 100 |
| Oct 13, 2016 | $53.08 | $53.59 | $52.17 | $53.25 | 436 200 |
| Oct 12, 2016 | $53.75 | $54.00 | $53.42 | $53.75 | 275 700 |
| Oct 11, 2016 | $55.48 | $55.57 | $53.35 | $53.96 | 314 400 |
| Oct 10, 2016 | $55.31 | $55.89 | $55.31 | $55.58 | 188 400 |
| Oct 07, 2016 | $55.76 | $55.78 | $54.36 | $54.93 | 478 800 |
| Oct 06, 2016 | $55.18 | $55.82 | $54.53 | $55.75 | 488 000 |
| Oct 05, 2016 | $53.82 | $55.15 | $53.82 | $55.04 | 439 800 |
| Oct 04, 2016 | $53.53 | $53.98 | $53.43 | $53.69 | 173 000 |
| Oct 03, 2016 | $52.82 | $53.58 | $52.73 | $53.53 | 279 200 |
| Sep 30, 2016 | $52.86 | $53.34 | $52.23 | $53.13 | 341 800 |
| Sep 29, 2016 | $53.25 | $53.25 | $52.41 | $52.52 | 216 900 |
| Sep 28, 2016 | $53.62 | $53.84 | $53.09 | $53.50 | 223 400 |
| Sep 27, 2016 | $53.10 | $53.74 | $52.87 | $53.56 | 504 800 |
| Sep 26, 2016 | $53.31 | $53.40 | $52.79 | $53.20 | 324 100 |
| Sep 23, 2016 | $52.91 | $53.84 | $52.91 | $53.31 | 372 100 |
| Sep 22, 2016 | $53.10 | $53.27 | $52.88 | $53.15 | 478 800 |
| Sep 21, 2016 | $52.37 | $52.76 | $52.20 | $52.64 | 343 800 |
| Sep 20, 2016 | $52.84 | $52.95 | $52.18 | $52.23 | 221 400 |
| Sep 19, 2016 | $52.38 | $52.67 | $51.99 | $52.48 | 354 200 |
| Sep 16, 2016 | $53.00 | $53.15 | $52.23 | $52.36 | 359 200 |
