Canada markets closed

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.43+2.67 (+2.55%)
At close: 04:00PM EDT
107.43 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024105.50109.25105.01107.43107.43501,324
May 02, 2024103.58104.84102.73104.76104.76345,000
May 01, 2024103.13104.91101.54102.71102.71456,900
Apr 30, 2024101.87107.46100.40102.47102.47715,600
Apr 29, 202498.3099.6097.6399.4399.43521,000
Apr 26, 202497.1098.6597.1098.3098.30183,900
Apr 25, 202496.0597.4095.5797.0997.09277,900
Apr 24, 202497.3197.8096.3196.8396.83244,100
Apr 23, 202495.5197.4995.1497.1797.17176,500
Apr 22, 202495.1395.8494.2895.5495.54157,700
Apr 19, 202494.1095.0493.4894.8794.87205,900
Apr 18, 202494.7496.0294.0894.1594.15222,800
Apr 17, 202496.0796.6594.5394.6394.63242,700
Apr 16, 202494.3795.9593.8795.6395.63186,900
Apr 15, 202497.1697.6593.7794.2594.25454,400
Apr 12, 202497.0297.5095.6696.4996.49286,700
Apr 11, 202497.0898.6396.2997.9297.92374,500
Apr 10, 202495.8896.9995.4596.5396.53286,800
Apr 09, 202499.8899.8896.9697.4397.43246,800
Apr 08, 2024100.80100.8099.2599.6499.64168,900
Apr 05, 202499.50100.8398.38100.20100.20320,100
Apr 04, 2024100.87102.2299.5599.6199.61214,400
Apr 03, 202498.76100.6798.7199.8399.83173,000
Apr 02, 202499.2499.3397.0099.0799.07227,200
Apr 01, 2024101.41101.6599.87100.43100.43159,300
Mar 28, 2024100.47101.85100.22101.43101.43251,700
Mar 27, 202499.90100.2998.78100.26100.26168,300
Mar 26, 2024100.43100.8499.2699.3799.37148,400
Mar 25, 2024100.26100.4899.5099.6899.68163,700
Mar 22, 2024100.10100.94100.02100.54100.54197,800
Mar 21, 202499.68101.0099.31100.24100.24247,400
Mar 20, 202497.5099.5697.4699.0099.00227,300
Mar 19, 202496.5897.6594.5197.4297.42286,400
Mar 18, 202497.8798.7697.0597.2397.23289,400
Mar 15, 202499.0599.6997.4297.9197.91910,500
Mar 14, 202499.99100.1098.5299.8599.85280,600
Mar 13, 202498.4299.8098.0099.6099.60342,500
Mar 12, 202497.7699.1297.7198.3998.39337,600
Mar 11, 202498.0898.2896.7597.7697.76301,700
Mar 08, 2024100.00100.8398.0698.7398.73283,300
Mar 07, 202499.60100.3998.6299.7799.77393,300
Mar 06, 202497.4399.6996.7099.4299.42373,000
Mar 05, 202497.4697.6995.9596.4096.40209,100
Mar 04, 202497.7098.2697.2597.9297.92357,100
Mar 01, 202495.6898.6395.5997.5897.58328,300
Feb 29, 202496.0096.0094.9795.7195.71426,000
Feb 28, 202494.7095.4093.6295.2495.24187,400
Feb 27, 202495.6995.6994.3994.7894.78236,200
Feb 26, 202494.7396.4894.6795.4995.49272,500
Feb 23, 202493.9995.6193.9994.7394.73223,600
Feb 22, 202493.6094.0192.3693.8893.88265,600
Feb 21, 202491.3292.4390.3392.3992.39461,600
Feb 20, 202492.9293.2991.7792.3292.32243,700
Feb 16, 202494.4794.4792.9093.7893.78561,900
Feb 15, 202494.2594.7293.1594.6494.64311,600
Feb 14, 202492.5294.8492.4094.4494.44410,600
Feb 13, 202491.2292.4790.5591.5291.52282,300
Feb 12, 202495.0095.0092.4592.9192.91306,400
Feb 09, 202494.0995.6894.0994.8794.87269,100
Feb 08, 202493.4495.0093.2893.9293.92420,600
Feb 07, 202493.3893.9593.0693.4193.41263,700
Feb 06, 202493.4594.1492.1692.9692.96231,100
Feb 05, 202494.5795.4792.2493.4993.49301,200
Feb 02, 202493.7596.1292.9395.2995.29481,200
Feb 01, 202491.1494.8590.6394.6494.64690,800
Jan 31, 202490.8892.8188.3491.6891.68738,600
Jan 30, 202485.0092.7983.6088.0788.071,143,800
Jan 29, 202479.6581.5279.4481.5181.51380,600
Jan 26, 202480.4280.4879.3979.6879.68175,300
Jan 25, 202481.0081.2779.4979.9779.97179,700
Jan 24, 202480.3380.8979.9780.0880.08213,200
Jan 23, 202480.8080.8079.8079.8379.83185,000
Jan 22, 202479.7680.8879.5980.2680.26212,800
Jan 19, 202478.7779.4178.3079.0279.02227,300
Jan 18, 202478.0878.6377.5678.2478.24179,200
Jan 17, 202477.5477.8877.3177.6677.66207,000
Jan 16, 202477.8378.8377.6678.3478.34221,800
Jan 12, 202478.0278.5977.6678.2878.28221,900
Jan 11, 202477.0077.4276.0477.2777.27372,600
Jan 10, 202475.3077.0275.3076.8376.83155,100
Jan 09, 202474.6376.0574.4775.4975.49153,000
Jan 08, 202474.1975.6373.8575.2975.29245,900
Jan 05, 202474.8375.1773.3373.9773.97429,800
Jan 04, 202476.0676.5675.1375.3875.38185,200
Jan 03, 202476.6577.5575.9475.9475.94215,300
Jan 02, 202479.3379.3375.9576.9776.97238,900
Dec 29, 202380.8081.0079.6779.8579.85265,100
Dec 28, 202380.6280.8080.4080.6780.67157,800
Dec 27, 202380.4980.8780.1880.5880.58138,000
Dec 26, 202380.2480.7979.9580.4780.47151,500
Dec 22, 202379.7580.3779.4679.9279.92136,400
Dec 21, 202379.6979.8078.5879.4179.41202,800
Dec 20, 202380.1780.7078.8478.8778.87382,800
Dec 19, 202379.5080.8879.5080.4980.49315,100
Dec 18, 202378.0079.6977.4379.3479.34258,900
Dec 15, 202377.9478.6377.2378.0878.08499,400
Dec 14, 202376.7777.7776.3677.6777.67404,600
Dec 13, 202375.8176.7075.3576.6276.62295,100
Dec 12, 202375.5775.9775.2275.8175.81191,700
Dec 11, 202374.9475.9574.9475.4975.49212,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...