CommVault Systems Inc (CVLT) Historical Stock Data
170.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVLT is down -0.15% a day on average. There have been 12 days where CommVault Systems Inc closed green and 18 days where CVLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 168.34 | 170.96 | ↑$2.62 (1.56%) | 167.00 | 171.85 | 286.45K |
| 2024-11-19 | 162.37 | 168.65 | ↑$6.28 (3.87%) | 161.60 | 169.00 | 463.92K |
| 2024-11-18 | 167.85 | 166.12 | ↓$1.73 (-1.03%) | 163.31 | 168.57 | 528.40K |
| 2024-11-15 | 171.06 | 168.53 | ↓$2.53 (-1.48%) | 166.33 | 171.06 | 303.85K |
| 2024-11-14 | 177.40 | 171.03 | ↓$6.37 (-3.59%) | 169.92 | 178.29 | 415.39K |
| 2024-11-13 | 172.51 | 176.57 | ↑$4.06 (2.35%) | 172.32 | 177.58 | 741.60K |
| 2024-11-12 | 173.25 | 169.68 | ↓$3.57 (-2.06%) | 168.38 | 175.00 | 343.06K |
| 2024-11-11 | 173.76 | 173.11 | ↓$0.65 (-0.37%) | 170.89 | 173.80 | 392.02K |
| 2024-11-08 | 172.07 | 171.57 | ↓$0.50 (-0.29%) | 170.11 | 172.37 | 451.69K |
| 2024-11-07 | 171.82 | 171.62 | ↓$0.20 (-0.12%) | 169.52 | 173.01 | 269.98K |
| 2024-11-06 | 167.90 | 171.84 | ↑$3.94 (2.35%) | 167.64 | 172.83 | 684.86K |
| 2024-11-05 | 157.70 | 159.41 | ↑$1.71 (1.08%) | 156.84 | 160.01 | 308.43K |
| 2024-11-04 | 155.12 | 157.29 | ↑$2.17 (1.40%) | 155.12 | 160.58 | 470.10K |
| 2024-11-01 | 156.20 | 155.69 | ↓$0.51 (-0.33%) | 153.55 | 157.71 | 437.41K |
| 2024-10-31 | 160.00 | 156.19 | ↓$3.81 (-2.38%) | 155.46 | 161.12 | 476.37K |
| 2024-10-30 | 169.01 | 162.25 | ↓$6.76 (-4.00%) | 159.13 | 169.71 | 659.88K |
| 2024-10-29 | 150.00 | 169.79 | ↑$19.79 (13.19%) | 142.42 | 171.27 | 1.64M |
| 2024-10-28 | 135.93 | 136.97 | ↑$1.04 (0.77%) | 134.59 | 137.40 | 565K |
| 2024-10-25 | 133.65 | 134.22 | ↑$0.57 (0.43%) | 133.65 | 135.28 | 327.06K |
| 2024-10-24 | 133.36 | 133.14 | ↓$0.22 (-0.16%) | 132.62 | 134.37 | 321.42K |
| 2024-10-23 | 134.92 | 132.26 | ↓$2.66 (-1.97%) | 131.58 | 135.57 | 382.20K |
| 2024-10-22 | 138.68 | 135.57 | ↓$3.11 (-2.24%) | 135.28 | 139.67 | 398.55K |
| 2024-10-21 | 140.56 | 138.94 | ↓$1.62 (-1.15%) | 137.66 | 140.78 | 342.90K |
| 2024-10-18 | 142.89 | 140.87 | ↓$2.02 (-1.41%) | 140.76 | 144.02 | 288.49K |
| 2024-10-17 | 147.73 | 142.57 | ↓$5.16 (-3.49%) | 142.18 | 147.73 | 420.43K |
| 2024-10-16 | 147.84 | 146.23 | ↓$1.61 (-1.09%) | 144.26 | 148.62 | 468.04K |
| 2024-10-15 | 157.90 | 147.84 | ↓$10.06 (-6.37%) | 143.21 | 158.48 | 882.26K |
| 2024-10-14 | 163.71 | 163.91 | ↑$0.20 (0.12%) | 162.21 | 165.73 | 208.66K |
| 2024-10-11 | 161.21 | 162.70 | ↑$1.49 (0.92%) | 160.90 | 162.99 | 223.82K |
| 2024-10-10 | 159.00 | 160.82 | ↑$1.82 (1.14%) | 158.41 | 161.50 | 228K |
Create an account or log in to view more rows.
$CVLT futes cooperating!
$CVLT Let it go...
$CVLT MAY RIP TOMORROW
$CVLT HOLDING LONG AND STRONG!!!
$CVLT called it
$CVLT used to this fuckery!! Not leaving no chance !
$CVLT i hate money so im buying
$CVLT unstoppable up wow
$CVLT what happen
$CVLT let it ride