Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
CommVault Systems Inc | CVLT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
109.00 | 105.76 | 109.00 | 107.585 | 108.79 |
CVLT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 111.11 | 112.27 | 105.76 | 110.50 | 217,548 | -3.53 | -3.17% |
1 Month | 105.50 | 113.37 | 105.01 | 109.86 | 313,174 | 2.08 | 1.98% |
3 Months | 100.00 | 113.37 | 93.48 | 102.56 | 297,157 | 7.58 | 7.58% |
6 Months | 73.27 | 113.37 | 72.76 | 93.63 | 299,846 | 34.32 | 46.83% |
1 Year | 69.02 | 113.37 | 63.70 | 81.84 | 299,536 | 38.57 | 55.88% |
3 Years | 76.45 | 113.37 | 50.41 | 70.80 | 294,733 | 31.14 | 40.73% |
5 Years | 46.11 | 113.37 | 24.26 | 59.30 | 346,805 | 61.48 | 133.32% |
CVLT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 107.585 | -1.21 | -1.11% | 109.00 | 109.00 | 105.76 | 458,640 |
May 30 2024 | 108.79 | -2.36 | -2.12% | 110.79 | 111.71 | 108.68 | 217,142 |
May 29 2024 | 111.15 | -0.21 | -0.19% | 110.44 | 111.505 | 110.28 | 230,811 |
May 28 2024 | 111.36 | 0.76 | 0.69% | 110.97 | 112.27 | 110.50 | 237,571 |
May 24 2024 | 110.60 | -0.03 | -0.03% | 111.11 | 111.69 | 109.9206 | 184,668 |
May 23 2024 | 110.63 | 0.60 | 0.55% | 110.58 | 111.9999 | 110.13 | 204,403 |
May 22 2024 | 110.03 | -0.67 | -0.61% | 110.69 | 110.96 | 109.05 | 234,319 |
May 21 2024 | 110.70 | 0.14 | 0.13% | 109.99 | 111.18 | 109.40 | 226,833 |
May 20 2024 | 110.56 | -0.68 | -0.61% | 111.11 | 111.50 | 109.81 | 276,656 |
May 17 2024 | 111.24 | 0.51 | 0.46% | 110.75 | 111.71 | 109.94 | 313,028 |
May 16 2024 | 110.73 | -1.64 | -1.46% | 112.19 | 113.37 | 108.47 | 468,607 |
May 15 2024 | 112.37 | 3.54 | 3.25% | 109.56 | 112.615 | 109.56 | 287,919 |
May 14 2024 | 108.83 | 0.47 | 0.43% | 108.27 | 109.1844 | 107.14 | 427,827 |
May 13 2024 | 108.36 | -2.96 | -2.66% | 111.56 | 111.845 | 107.945 | 575,272 |
May 10 2024 | 111.32 | 0.28 | 0.25% | 110.95 | 112.60 | 110.95 | 280,901 |
May 09 2024 | 111.04 | 1.86 | 1.70% | 109.18 | 111.39 | 108.48 | 255,026 |
May 08 2024 | 109.18 | 0.18 | 0.17% | 108.52 | 110.00 | 108.43 | 307,501 |
May 07 2024 | 109.00 | 0.07 | 0.06% | 109.00 | 110.43 | 107.81 | 388,904 |
May 06 2024 | 108.93 | 1.50 | 1.40% | 107.45 | 109.00 | 107.01 | 305,133 |
May 03 2024 | 107.43 | 2.67 | 2.55% | 105.50 | 109.245 | 105.01 | 522,210 |
May 02 2024 | 104.76 | 2.05 | 2.00% | 103.58 | 104.84 | 102.73 | 344,976 |
May 01 2024 | 102.71 | 0.24 | 0.23% | 103.13 | 104.91 | 101.54 | 456,884 |