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 |
| May 31, 2016 | $45.46 | $45.55 | $44.88 | $45.28 | 376 167 |
| May 27, 2016 | $45.10 | $45.43 | $44.85 | $45.37 | 503 296 |
| May 26, 2016 | $45.72 | $46.03 | $44.98 | $45.00 | 276 750 |
| May 25, 2016 | $45.39 | $45.99 | $45.18 | $45.79 | 248 555 |
| May 24, 2016 | $44.26 | $45.37 | $44.26 | $45.19 | 450 941 |
| May 23, 2016 | $44.33 | $44.61 | $44.04 | $44.06 | 226 804 |
| May 20, 2016 | $43.66 | $44.51 | $43.66 | $44.28 | 219 351 |
| May 19, 2016 | $43.82 | $44.54 | $43.13 | $43.34 | 287 508 |
| May 18, 2016 | $43.55 | $44.91 | $43.55 | $44.05 | 280 357 |
| May 17, 2016 | $43.98 | $44.84 | $43.49 | $43.72 | 348 588 |
| May 16, 2016 | $43.83 | $44.71 | $43.71 | $44.24 | 212 974 |
| May 13, 2016 | $43.91 | $44.16 | $43.45 | $43.63 | 168 467 |
| May 12, 2016 | $43.80 | $44.28 | $43.27 | $44.03 | 274 807 |
| May 11, 2016 | $43.80 | $44.39 | $43.27 | $43.53 | 186 291 |
| May 10, 2016 | $43.26 | $44.25 | $42.98 | $44.06 | 294 143 |
| May 09, 2016 | $42.96 | $43.63 | $42.03 | $43.13 | 384 189 |
| May 06, 2016 | $42.02 | $43.31 | $42.02 | $43.07 | 361 110 |
| May 05, 2016 | $42.50 | $43.01 | $42.21 | $42.40 | 259 765 |
| May 04, 2016 | $43.29 | $43.49 | $42.17 | $42.39 | 682 427 |
| May 03, 2016 | $45.45 | $46.44 | $42.56 | $42.93 | 1 065 333 |
| May 02, 2016 | $43.82 | $44.83 | $43.46 | $44.43 | 630 920 |
| Apr 29, 2016 | $43.96 | $44.51 | $43.16 | $43.77 | 440 051 |
| Apr 28, 2016 | $44.30 | $44.57 | $43.76 | $43.91 | 245 043 |
| Apr 27, 2016 | $44.70 | $45.82 | $44.07 | $44.67 | 565 344 |
| Apr 26, 2016 | $44.25 | $44.57 | $43.85 | $44.43 | 288 163 |
