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 |
| Aug 10, 2016 | $50.70 | $50.88 | $50.09 | $50.67 | 202 500 |
| Aug 09, 2016 | $50.71 | $51.02 | $49.48 | $50.69 | 218 000 |
| Aug 08, 2016 | $51.08 | $51.45 | $50.06 | $50.57 | 386 200 |
| Aug 05, 2016 | $51.07 | $51.50 | $50.79 | $51.20 | 259 900 |
| Aug 04, 2016 | $50.49 | $51.39 | $50.36 | $50.66 | 185 500 |
| Aug 03, 2016 | $50.22 | $50.68 | $49.57 | $50.52 | 279 400 |
| Aug 02, 2016 | $51.63 | $51.80 | $50.14 | $50.28 | 464 000 |
| Aug 01, 2016 | $51.58 | $52.08 | $51.34 | $51.68 | 273 600 |
| Jul 29, 2016 | $51.48 | $52.10 | $50.76 | $51.74 | 379 700 |
| Jul 28, 2016 | $51.81 | $52.01 | $51.46 | $51.47 | 345 600 |
| Jul 27, 2016 | $51.81 | $52.44 | $51.68 | $51.81 | 558 600 |
| Jul 26, 2016 | $48.71 | $51.66 | $48.04 | $51.45 | 936 800 |
| Jul 25, 2016 | $48.62 | $49.10 | $47.96 | $49.07 | 584 900 |
| Jul 22, 2016 | $47.67 | $48.65 | $47.44 | $48.54 | 238 600 |
| Jul 21, 2016 | $47.52 | $48.10 | $47.27 | $47.72 | 660 500 |
| Jul 20, 2016 | $46.74 | $47.47 | $46.41 | $47.35 | 418 000 |
| Jul 19, 2016 | $46.30 | $46.55 | $46.13 | $46.34 | 530 300 |
| Jul 18, 2016 | $44.99 | $46.32 | $44.99 | $46.25 | 651 500 |
| Jul 15, 2016 | $44.37 | $45.29 | $44.05 | $45.25 | 306 400 |
| Jul 14, 2016 | $44.72 | $45.04 | $44.24 | $44.40 | 349 200 |
| Jul 13, 2016 | $44.53 | $45.13 | $44.14 | $44.20 | 511 700 |
| Jul 12, 2016 | $44.84 | $45.23 | $44.44 | $44.45 | 557 000 |
| Jul 11, 2016 | $44.60 | $44.74 | $44.05 | $44.53 | 299 900 |
| Jul 08, 2016 | $43.58 | $44.40 | $43.33 | $44.23 | 274 500 |
| Jul 07, 2016 | $42.90 | $43.17 | $42.74 | $43.03 | 321 600 |
