CommVault Systems Inc (CVLT) Historical Stock Data
94.14 ↓0.01 (-0.01%)
As of April 19, 2024, 11:13am EST.
Historical Data
In the past 30 trading days, CVLT is down -0.18% a day on average. There have been 14 days where CommVault Systems Inc closed green and 16 days where CVLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 94.74 | 94.15 | ↓$0.59 (-0.62%) | 94.08 | 96.02 | 222.75K |
| 2024-04-17 | 96.07 | 94.63 | ↓$1.44 (-1.50%) | 94.53 | 96.65 | 242.65K |
| 2024-04-16 | 94.37 | 95.63 | ↑$1.26 (1.34%) | 93.87 | 95.95 | 186.87K |
| 2024-04-15 | 97.16 | 94.25 | ↓$2.91 (-3.00%) | 93.77 | 97.65 | 454.37K |
| 2024-04-12 | 97.02 | 96.49 | ↓$0.53 (-0.55%) | 95.66 | 97.50 | 286.69K |
| 2024-04-11 | 97.08 | 97.92 | ↑$0.84 (0.87%) | 96.29 | 98.63 | 374.74K |
| 2024-04-10 | 95.88 | 96.53 | ↑$0.65 (0.68%) | 95.45 | 96.99 | 286.78K |
| 2024-04-09 | 99.88 | 97.43 | ↓$2.45 (-2.45%) | 96.96 | 99.88 | 246.76K |
| 2024-04-08 | 100.80 | 99.64 | ↓$1.16 (-1.15%) | 99.25 | 100.80 | 168.94K |
| 2024-04-05 | 99.50 | 100.20 | ↑$0.70 (0.70%) | 98.38 | 100.83 | 320.14K |
| 2024-04-04 | 100.87 | 99.61 | ↓$1.26 (-1.25%) | 99.55 | 102.22 | 214.47K |
| 2024-04-03 | 98.76 | 99.83 | ↑$1.07 (1.08%) | 98.71 | 100.67 | 173.18K |
| 2024-04-02 | 99.24 | 99.07 | ↓$0.17 (-0.17%) | 97.00 | 99.33 | 227.20K |
| 2024-04-01 | 101.41 | 100.43 | ↓$0.98 (-0.97%) | 99.87 | 101.65 | 159.33K |
| 2024-03-28 | 100.47 | 101.43 | ↑$0.96 (0.96%) | 100.22 | 101.85 | 251.69K |
| 2024-03-27 | 99.90 | 100.26 | ↑$0.36 (0.36%) | 98.78 | 100.29 | 168.31K |
| 2024-03-26 | 100.43 | 99.37 | ↓$1.06 (-1.06%) | 99.26 | 100.84 | 148.44K |
| 2024-03-25 | 100.26 | 99.68 | ↓$0.58 (-0.58%) | 99.50 | 100.48 | 163.70K |
| 2024-03-22 | 100.10 | 100.54 | ↑$0.44 (0.44%) | 100.02 | 100.94 | 197.81K |
| 2024-03-21 | 99.68 | 100.24 | ↑$0.56 (0.56%) | 99.31 | 101.00 | 247.41K |
| 2024-03-20 | 97.50 | 99.00 | ↑$1.50 (1.54%) | 97.46 | 99.56 | 227.32K |
| 2024-03-19 | 96.58 | 97.42 | ↑$0.84 (0.87%) | 94.51 | 97.65 | 286.42K |
| 2024-03-18 | 97.87 | 97.23 | ↓$0.64 (-0.65%) | 97.05 | 98.76 | 289.39K |
| 2024-03-15 | 99.05 | 97.91 | ↓$1.14 (-1.15%) | 97.42 | 99.69 | 0.91M |
| 2024-03-14 | 99.99 | 99.85 | ↓$0.14 (-0.14%) | 98.52 | 100.10 | 280.59K |
| 2024-03-13 | 98.42 | 99.60 | ↑$1.18 (1.20%) | 98.00 | 99.80 | 342.47K |
| 2024-03-12 | 97.76 | 98.39 | ↑$0.63 (0.64%) | 97.71 | 99.12 | 337.57K |
| 2024-03-11 | 98.08 | 97.76 | ↓$0.32 (-0.33%) | 96.75 | 98.28 | 301.74K |
| 2024-03-08 | 100.00 | 98.73 | ↓$1.27 (-1.27%) | 98.06 | 100.83 | 283.30K |
| 2024-03-07 | 99.60 | 99.77 | ↑$0.17 (0.17%) | 98.62 | 100.39 | 393.31K |
Create an account or log in to view more rows.
$CVLT unstoppable up wow
$CVLT what happen
$CVLT let it ride
$CVLT hi hi
$CVLT we need one good push to moon this.
$CVLT Love this stock.
Light taps
$CVLT we all speculate but nobody knows what going to happen.
$CVLT Not another do nothing day
$CVLT This is just getting warmed up.
$CVLT lets go <3