NASDAQ:CVLT
CommVault Systems Stock Price (Quote)
$101.43
+1.17 (+1.17%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $93.62 | $101.85 | Thursday, 28th Mar 2024 CVLT stock ended at $101.43. This is 1.17% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.62% from a day low at $100.23 to a day high of $101.85. |
90 days | $73.33 | $101.85 | |
52 weeks | $54.91 | $101.85 |
Historical CommVault Systems prices
Date | Open | High | Low | Close | Volume |
2023-06-09 | $71.04 | $71.82 | $70.78 | $70.98 | 239 411 |
2023-06-08 | $71.27 | $71.66 | $70.75 | $71.14 | 282 112 |
2023-06-07 | $71.29 | $72.44 | $70.88 | $71.38 | 439 760 |
2023-06-06 | $71.10 | $71.96 | $71.02 | $71.53 | 415 209 |
2023-06-05 | $70.85 | $71.23 | $69.57 | $71.03 | 322 660 |
2023-06-02 | $69.99 | $71.66 | $69.30 | $71.44 | 469 380 |
2023-06-01 | $69.27 | $69.98 | $69.15 | $69.67 | 210 388 |
2023-05-31 | $69.02 | $69.99 | $68.88 | $69.69 | 704 173 |
2023-05-30 | $69.72 | $69.87 | $69.33 | $69.40 | 274 962 |
2023-05-26 | $69.58 | $70.06 | $68.41 | $69.48 | 412 161 |
2023-05-25 | $67.26 | $68.68 | $67.12 | $68.65 | 405 237 |
2023-05-24 | $66.58 | $67.47 | $66.50 | $67.18 | 318 558 |
2023-05-23 | $66.83 | $67.81 | $66.67 | $66.91 | 431 402 |
2023-05-22 | $65.50 | $67.50 | $65.46 | $67.22 | 533 126 |
2023-05-19 | $66.00 | $66.00 | $65.28 | $65.63 | 322 337 |
2023-05-18 | $64.28 | $65.51 | $64.04 | $65.46 | 506 883 |
2023-05-17 | $63.27 | $64.40 | $63.04 | $64.31 | 487 852 |
2023-05-16 | $62.85 | $63.60 | $62.43 | $63.36 | 411 209 |
2023-05-15 | $62.92 | $63.58 | $62.64 | $63.27 | 236 377 |
2023-05-12 | $62.33 | $63.23 | $62.21 | $62.95 | 285 365 |
2023-05-11 | $62.82 | $63.17 | $61.86 | $62.23 | 371 796 |
2023-05-10 | $62.47 | $63.20 | $62.47 | $62.88 | 394 077 |
2023-05-09 | $61.75 | $62.30 | $61.36 | $61.91 | 380 382 |
2023-05-08 | $61.05 | $62.31 | $60.96 | $61.68 | 334 487 |
2023-05-05 | $61.34 | $61.81 | $60.83 | $61.15 | 332 412 |