CommVault Systems Inc (CVLT) Historical Stock Data
158.56 ↑6.45 (4.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVLT is down -0.19% a day on average. There have been 15 days where CommVault Systems Inc closed green and 15 days where CVLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 153.11 | 158.56 | ↑$5.45 (3.56%) | 153.11 | 159.14 | 421.74K |
| 2025-01-02 | 151.84 | 152.11 | ↑$0.27 (0.18%) | 151.00 | 154.18 | 256.01K |
| 2024-12-31 | 152.33 | 150.91 | ↓$1.42 (-0.93%) | 150.52 | 154.01 | 289.27K |
| 2024-12-30 | 152.09 | 151.19 | ↓$0.90 (-0.59%) | 149.50 | 153.21 | 190.66K |
| 2024-12-27 | 156.21 | 153.74 | ↓$2.47 (-1.58%) | 152.68 | 156.85 | 191.64K |
| 2024-12-26 | 156.95 | 157.57 | ↑$0.62 (0.40%) | 156.50 | 158.21 | 127.96K |
| 2024-12-24 | 156.69 | 157.71 | ↑$1.02 (0.65%) | 155.65 | 158.83 | 80.78K |
| 2024-12-23 | 159.02 | 156.27 | ↓$2.75 (-1.73%) | 155.69 | 159.17 | 286.40K |
| 2024-12-20 | 155.53 | 158.73 | ↑$3.20 (2.06%) | 155.09 | 162.50 | 1.03M |
| 2024-12-19 | 161.29 | 158.24 | ↓$3.05 (-1.89%) | 157.95 | 163.25 | 453.20K |
| 2024-12-18 | 167.15 | 158.70 | ↓$8.45 (-5.06%) | 157.58 | 167.15 | 534.24K |
| 2024-12-17 | 169.47 | 166.44 | ↓$3.03 (-1.79%) | 166.16 | 169.59 | 320.40K |
| 2024-12-16 | 168.73 | 170.84 | ↑$2.11 (1.25%) | 168.73 | 171.75 | 203.15K |
| 2024-12-13 | 173.05 | 168.69 | ↓$4.36 (-2.52%) | 167.87 | 173.75 | 241.71K |
| 2024-12-12 | 172.27 | 173.14 | ↑$0.87 (0.51%) | 171.37 | 174.35 | 174.26K |
| 2024-12-11 | 174.60 | 173.10 | ↓$1.50 (-0.86%) | 172.86 | 176.67 | 295.35K |
| 2024-12-10 | 171.51 | 173.12 | ↑$1.61 (0.94%) | 171.51 | 174.75 | 271.06K |
| 2024-12-09 | 175.71 | 172.21 | ↓$3.50 (-1.99%) | 169.67 | 178.14 | 302.28K |
| 2024-12-06 | 172.76 | 175.75 | ↑$2.99 (1.73%) | 172.37 | 176.11 | 256.42K |
| 2024-12-05 | 174.82 | 172.24 | ↓$2.58 (-1.48%) | 170.93 | 174.82 | 276.62K |
| 2024-12-04 | 171.10 | 174.75 | ↑$3.65 (2.13%) | 171.10 | 175.91 | 268.30K |
| 2024-12-03 | 169.55 | 170.39 | ↑$0.84 (0.50%) | 169.55 | 172.15 | 216.04K |
| 2024-12-02 | 170.63 | 170.85 | ↑$0.22 (0.13%) | 170.63 | 175.00 | 259.47K |
| 2024-11-29 | 172.50 | 171.59 | ↓$0.91 (-0.53%) | 171.21 | 173.60 | 144.94K |
| 2024-11-27 | 178.04 | 171.63 | ↓$6.41 (-3.60%) | 170.96 | 178.35 | 253.83K |
| 2024-11-26 | 174.57 | 177.60 | ↑$3.03 (1.74%) | 173.27 | 178.72 | 279.85K |
| 2024-11-25 | 175.66 | 175.60 | ↓$0.06 (-0.03%) | 174.05 | 178.00 | 406.51K |
| 2024-11-22 | 170.68 | 174.60 | ↑$3.92 (2.30%) | 169.51 | 174.87 | 392K |
| 2024-11-21 | 171.98 | 170.69 | ↓$1.29 (-0.75%) | 170.32 | 172.90 | 280.74K |
| 2024-11-20 | 168.34 | 170.96 | ↑$2.62 (1.56%) | 167.00 | 171.85 | 286.45K |
Create an account or log in to view more rows.
$CVLT When in doubt
zoom out. ??
$CVLT what happened
$CVLT cant wait for next week
$CVLT is it time?
$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 !