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 |
| Sep 15, 2016 | $51.91 | $53.13 | $51.82 | $52.99 | 642 600 |
| Sep 14, 2016 | $52.47 | $52.57 | $51.30 | $51.47 | 244 600 |
| Sep 13, 2016 | $51.92 | $52.51 | $51.78 | $52.11 | 615 100 |
| Sep 12, 2016 | $50.89 | $52.49 | $49.80 | $52.21 | 308 100 |
| Sep 09, 2016 | $52.00 | $52.09 | $51.24 | $51.27 | 284 700 |
| Sep 08, 2016 | $52.58 | $52.69 | $52.04 | $52.42 | 292 400 |
| Sep 07, 2016 | $52.72 | $52.81 | $52.30 | $52.70 | 283 400 |
| Sep 06, 2016 | $52.49 | $52.75 | $52.22 | $52.64 | 228 500 |
| Sep 02, 2016 | $52.28 | $52.38 | $51.97 | $52.25 | 242 800 |
| Sep 01, 2016 | $51.70 | $52.22 | $51.51 | $52.12 | 311 000 |
| Aug 31, 2016 | $52.18 | $52.19 | $51.25 | $51.54 | 160 000 |
| Aug 30, 2016 | $52.22 | $52.28 | $51.92 | $52.14 | 129 400 |
| Aug 29, 2016 | $51.75 | $52.30 | $51.75 | $52.06 | 175 000 |
| Aug 26, 2016 | $51.83 | $52.23 | $51.38 | $51.74 | 361 700 |
| Aug 25, 2016 | $51.44 | $52.16 | $51.44 | $51.93 | 186 600 |
| Aug 24, 2016 | $52.07 | $52.29 | $51.58 | $51.75 | 224 100 |
| Aug 23, 2016 | $52.37 | $52.81 | $51.99 | $52.12 | 248 500 |
| Aug 22, 2016 | $51.98 | $52.45 | $51.64 | $52.01 | 177 500 |
| Aug 19, 2016 | $52.01 | $52.50 | $51.58 | $52.25 | 176 900 |
| Aug 18, 2016 | $51.59 | $52.08 | $51.50 | $52.06 | 134 700 |
| Aug 17, 2016 | $51.16 | $51.57 | $51.08 | $51.48 | 212 100 |
| Aug 16, 2016 | $51.13 | $51.51 | $51.00 | $51.32 | 273 000 |
| Aug 15, 2016 | $50.61 | $51.93 | $50.40 | $51.45 | 413 100 |
| Aug 12, 2016 | $50.89 | $51.08 | $50.67 | $50.88 | 99 400 |
| Aug 11, 2016 | $50.79 | $51.33 | $50.45 | $51.09 | 243 400 |
