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 |
| Mar 04, 2016 | $38.41 | $39.10 | $37.78 | $38.64 | 423 200 |
| Mar 03, 2016 | $38.45 | $38.72 | $37.88 | $38.36 | 383 600 |
| Mar 02, 2016 | $38.34 | $38.73 | $37.67 | $38.39 | 491 000 |
| Mar 01, 2016 | $37.85 | $38.98 | $37.53 | $38.49 | 1 107 300 |
| Feb 29, 2016 | $38.29 | $38.29 | $37.17 | $37.47 | 413 000 |
| Feb 26, 2016 | $38.16 | $38.94 | $35.44 | $38.29 | 580 400 |
| Feb 25, 2016 | $37.40 | $37.77 | $36.96 | $37.69 | 447 700 |
| Feb 24, 2016 | $35.69 | $37.45 | $35.33 | $37.36 | 617 700 |
| Feb 23, 2016 | $36.87 | $37.04 | $35.98 | $36.06 | 477 400 |
| Feb 22, 2016 | $37.41 | $37.66 | $36.99 | $37.12 | 775 000 |
| Feb 19, 2016 | $36.31 | $37.17 | $36.06 | $36.97 | 430 400 |
| Feb 18, 2016 | $37.06 | $37.06 | $36.33 | $36.42 | 335 700 |
| Feb 17, 2016 | $35.99 | $37.51 | $35.37 | $37.06 | 594 900 |
| Feb 16, 2016 | $35.09 | $36.12 | $34.67 | $35.92 | 592 200 |
| Feb 12, 2016 | $34.47 | $35.50 | $34.07 | $35.11 | 443 000 |
| Feb 11, 2016 | $34.03 | $34.53 | $33.65 | $34.15 | 628 400 |
| Feb 10, 2016 | $35.16 | $36.09 | $34.57 | $34.58 | 562 600 |
| Feb 09, 2016 | $36.14 | $36.95 | $34.76 | $34.91 | 557 200 |
| Feb 08, 2016 | $37.87 | $37.88 | $35.57 | $36.63 | 643 000 |
| Feb 05, 2016 | $38.54 | $38.71 | $37.32 | $38.19 | 747 000 |
| Feb 04, 2016 | $38.22 | $39.89 | $37.51 | $39.00 | 935 800 |
| Feb 03, 2016 | $38.27 | $38.54 | $37.25 | $38.27 | 602 800 |
| Feb 02, 2016 | $38.65 | $39.19 | $37.86 | $38.05 | 898 800 |
| Feb 01, 2016 | $37.11 | $39.27 | $36.21 | $39.06 | 1 327 800 |
| Jan 29, 2016 | $36.11 | $37.57 | $36.03 | $37.52 | 988 900 |
