NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$98.30
+1.21 (+1.25%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.48 | $102.22 | Friday, 26th Apr 2024 CVLT stock ended at $98.30. This is 1.25% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.60% from a day low at $97.10 to a day high of $98.65. |
| 90 days | $79.65 | $102.22 | |
| 52 weeks | $57.85 | $102.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $42.00 | $43.49 | $41.04 | $41.16 | 170 226 |
| Apr 08, 2016 | $41.60 | $42.42 | $41.41 | $41.75 | 169 646 |
| Apr 07, 2016 | $42.11 | $42.23 | $41.13 | $41.33 | 327 215 |
| Apr 06, 2016 | $42.07 | $43.56 | $41.42 | $42.35 | 326 773 |
| Apr 05, 2016 | $42.60 | $43.00 | $41.96 | $42.01 | 237 263 |
| Apr 04, 2016 | $43.63 | $43.81 | $42.87 | $42.88 | 220 481 |
| Apr 01, 2016 | $42.76 | $43.72 | $42.15 | $43.55 | 341 166 |
| Mar 31, 2016 | $42.26 | $43.74 | $42.04 | $43.17 | 547 903 |
| Mar 30, 2016 | $41.48 | $42.32 | $41.28 | $41.97 | 460 667 |
| Mar 29, 2016 | $40.00 | $41.12 | $39.81 | $41.10 | 342 000 |
| Mar 28, 2016 | $40.08 | $40.36 | $39.73 | $40.07 | 173 500 |
| Mar 24, 2016 | $38.87 | $40.00 | $38.77 | $39.99 | 189 000 |
| Mar 23, 2016 | $40.02 | $40.14 | $39.11 | $39.11 | 166 800 |
| Mar 22, 2016 | $39.77 | $40.18 | $39.68 | $40.05 | 158 900 |
| Mar 21, 2016 | $40.42 | $40.72 | $39.89 | $40.01 | 208 500 |
| Mar 18, 2016 | $39.65 | $40.68 | $39.14 | $40.58 | 449 400 |
| Mar 17, 2016 | $38.66 | $39.67 | $38.66 | $39.49 | 214 700 |
| Mar 16, 2016 | $38.42 | $38.97 | $38.28 | $38.80 | 162 400 |
| Mar 15, 2016 | $39.20 | $39.20 | $38.38 | $38.51 | 152 700 |
| Mar 14, 2016 | $38.99 | $39.62 | $38.96 | $39.52 | 251 000 |
| Mar 11, 2016 | $38.39 | $39.60 | $38.39 | $39.20 | 346 000 |
| Mar 10, 2016 | $38.22 | $38.85 | $37.70 | $38.00 | 445 100 |
| Mar 09, 2016 | $38.56 | $38.68 | $37.87 | $38.15 | 377 000 |
| Mar 08, 2016 | $39.09 | $39.09 | $38.32 | $38.38 | 334 000 |
| Mar 07, 2016 | $38.44 | $39.39 | $38.31 | $39.30 | 355 800 |
