NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$97.17
+1.63 (+1.71%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Tuesday, 23rd Apr 2024 CVLT stock ended at $97.17. This is 1.71% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.07% from a day low at $95.51 to a day high of $97.49. |
| 90 days | $79.39 | $102.22 | |
| 52 weeks | $56.76 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $68.45 | $69.55 | $68.33 | $69.39 | 241 992 |
| Aug 09, 2023 | $68.79 | $69.06 | $68.24 | $68.28 | 204 003 |
| Aug 08, 2023 | $70.56 | $70.46 | $68.50 | $68.85 | 219 022 |
| Aug 07, 2023 | $71.44 | $71.54 | $70.50 | $71.20 | 200 739 |
| Aug 04, 2023 | $71.58 | $71.86 | $70.79 | $70.95 | 221 225 |
| Aug 03, 2023 | $70.34 | $71.48 | $69.89 | $71.41 | 373 683 |
| Aug 02, 2023 | $73.09 | $73.19 | $70.43 | $70.48 | 413 320 |
| Aug 01, 2023 | $74.53 | $75.50 | $71.33 | $73.40 | 503 291 |
| Jul 31, 2023 | $77.91 | $78.75 | $77.53 | $77.93 | 370 478 |
| Jul 28, 2023 | $77.58 | $78.27 | $77.43 | $77.89 | 243 647 |
| Jul 27, 2023 | $77.23 | $77.89 | $76.72 | $77.35 | 229 536 |
| Jul 26, 2023 | $76.22 | $77.00 | $76.20 | $76.76 | 199 248 |
| Jul 25, 2023 | $75.41 | $76.75 | $75.41 | $76.35 | 243 687 |
| Jul 24, 2023 | $75.61 | $75.76 | $75.03 | $75.43 | 160 690 |
| Jul 21, 2023 | $76.41 | $76.99 | $75.28 | $75.41 | 226 614 |
| Jul 20, 2023 | $76.80 | $77.02 | $75.73 | $75.96 | 158 901 |
| Jul 19, 2023 | $77.00 | $77.52 | $76.50 | $76.65 | 190 485 |
| Jul 18, 2023 | $76.26 | $76.86 | $75.64 | $76.85 | 206 458 |
| Jul 17, 2023 | $75.57 | $76.87 | $75.57 | $76.35 | 173 103 |
| Jul 14, 2023 | $75.44 | $75.90 | $75.28 | $75.78 | 190 983 |
| Jul 13, 2023 | $75.01 | $75.52 | $74.65 | $75.42 | 246 202 |
| Jul 12, 2023 | $75.41 | $75.87 | $74.60 | $74.82 | 196 211 |
| Jul 11, 2023 | $74.32 | $74.93 | $73.86 | $74.78 | 218 239 |
| Jul 10, 2023 | $72.36 | $74.21 | $72.36 | $74.21 | 316 332 |
| Jul 07, 2023 | $71.94 | $72.77 | $71.83 | $72.32 | 226 196 |
