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 |
| Jul 06, 2016 | $42.02 | $43.00 | $41.86 | $42.78 | 384 700 |
| Jul 05, 2016 | $42.93 | $43.02 | $42.34 | $42.41 | 253 800 |
| Jul 01, 2016 | $43.23 | $43.73 | $42.98 | $43.13 | 362 600 |
| Jun 30, 2016 | $42.85 | $43.36 | $42.32 | $43.19 | 276 500 |
| Jun 29, 2016 | $43.22 | $43.22 | $42.46 | $42.70 | 648 600 |
| Jun 28, 2016 | $42.26 | $42.91 | $41.97 | $42.61 | 392 000 |
| Jun 27, 2016 | $42.38 | $42.38 | $41.33 | $41.81 | 716 400 |
| Jun 24, 2016 | $43.20 | $43.92 | $42.00 | $42.92 | 1 335 200 |
| Jun 23, 2016 | $45.22 | $46.00 | $42.06 | $45.57 | 388 400 |
| Jun 22, 2016 | $45.69 | $45.91 | $44.90 | $44.93 | 191 600 |
| Jun 21, 2016 | $45.21 | $45.92 | $45.12 | $45.78 | 308 900 |
| Jun 20, 2016 | $45.51 | $45.96 | $45.10 | $45.14 | 309 300 |
| Jun 17, 2016 | $45.37 | $45.53 | $44.53 | $44.91 | 740 600 |
| Jun 16, 2016 | $44.84 | $45.31 | $44.37 | $45.23 | 291 571 |
| Jun 15, 2016 | $45.40 | $45.47 | $44.96 | $45.19 | 155 075 |
| Jun 14, 2016 | $45.13 | $45.73 | $44.96 | $45.29 | 189 756 |
| Jun 13, 2016 | $46.14 | $46.54 | $45.28 | $45.41 | 224 365 |
| Jun 10, 2016 | $46.71 | $47.03 | $45.91 | $46.19 | 263 613 |
| Jun 09, 2016 | $46.90 | $47.42 | $46.78 | $47.24 | 230 511 |
| Jun 08, 2016 | $46.65 | $47.42 | $46.24 | $47.25 | 221 695 |
| Jun 07, 2016 | $46.70 | $47.07 | $46.55 | $46.70 | 293 847 |
| Jun 06, 2016 | $46.53 | $46.81 | $46.25 | $46.53 | 201 756 |
| Jun 03, 2016 | $46.48 | $46.67 | $45.92 | $46.50 | 221 776 |
| Jun 02, 2016 | $46.33 | $46.75 | $45.98 | $46.64 | 279 235 |
| Jun 01, 2016 | $45.05 | $46.55 | $45.05 | $46.43 | 497 386 |
