tiprankstipranks
Trending News
More News >
CommVault Systems (CVLT)
NASDAQ:CVLT
US Market

CommVault Systems (CVLT) Historical Prices

Compare
364 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
187.53
192.01
184.98
186.09
186.09
-1.17%
398,061
0.85
Jun 11, 2025
186.73
190.45
185.38
188.29
188.29
+0.60%
410,239
0.87
Jun 10, 2025
191.00
191.31
184.57
187.16
187.16
-2.01%
494,286
1.05
Jun 09, 2025
188.57
191.76
187.02
190.99
190.99
+1.28%
414,018
0.87
Jun 06, 2025
189.13
189.13
186.02
188.57
188.57
+0.75%
292,521
0.61
Jun 05, 2025
182.61
188.56
182.40
187.17
187.17
+2.76%
564,503
1.18
Jun 04, 2025
183.25
184.92
181.41
182.15
182.15
-0.59%
297,093
0.62
Jun 03, 2025
186.88
189.88
181.39
183.24
183.24
-2.00%
882,587
1.86
Jun 02, 2025
183.15
187.39
182.06
186.98
186.98
+2.09%
756,781
1.62
May 30, 2025
176.95
184.38
173.90
183.15
183.15
+3.26%
950,043
2.07
May 29, 2025
178.64
178.64
174.43
177.37
177.37
+0.32%
349,972
0.76
May 28, 2025
177.47
178.50
176.55
176.80
176.80
-1.04%
343,490
0.75
May 27, 2025
175.88
178.76
174.47
178.66
178.66
+2.43%
418,791
0.91
May 23, 2025
172.58
175.44
170.00
174.43
174.43
-0.55%
265,548
0.57
May 22, 2025
174.88
176.96
174.31
175.40
175.40
+0.57%
277,132
0.59
May 21, 2025
176.34
178.16
173.93
174.40
174.40
-2.85%
388,835
0.82
May 20, 2025
180.07
182.04
177.58
179.51
179.51
+0.76%
435,320
0.92
May 19, 2025
174.72
178.35
172.50
178.15
178.15
+0.06%
450,886
0.95
May 16, 2025
181.69
182.42
175.55
178.04
178.04
-2.20%
442,254
0.93
May 15, 2025
179.44
182.85
176.48
182.04
182.04
+1.30%
448,114
0.94
May 14, 2025
181.00
182.58
178.98
179.71
179.71
-0.89%
497,337
1.04
May 13, 2025
176.73
182.41
175.71
181.33
181.33
+3.03%
364,310
0.76
May 12, 2025
176.87
178.70
174.07
176.00
176.00
+3.17%
840,742
1.77
May 09, 2025
176.00
176.00
169.38
170.60
170.60
-2.40%
394,593
0.82
May 08, 2025
176.31
178.53
170.17
174.79
174.79
+0.09%
504,904
1.05
May 07, 2025
173.88
175.84
170.30
174.63
174.63
+1.39%
350,002
0.72
May 06, 2025
169.84
172.63
167.99
172.24
172.24
-1.01%
398,207
0.82
May 05, 2025
169.61
175.35
169.60
174.00
174.00
+0.84%
512,110
1.05
May 02, 2025
169.74
173.37
167.77
172.55
172.55
+3.93%
403,452
0.83
May 01, 2025
169.97
171.12
165.75
166.02
166.02
-0.66%
516,701
1.05
Apr 30, 2025
165.73
173.10
162.00
167.13
167.13
-0.95%
646,500
1.30
Apr 29, 2025
172.99
173.00
165.35
168.73
168.73
+1.67%
887,209
1.71
Apr 28, 2025
165.73
167.31
162.50
165.96
165.96
+0.27%
649,477
1.25
Apr 25, 2025
162.71
166.00
162.30
165.51
165.51
+1.34%
413,111
0.80
Apr 24, 2025
154.96
163.36
153.04
163.32
163.32
+6.23%
457,862
0.89
Apr 23, 2025
156.70
161.09
152.73
153.74
153.74
+2.77%
417,239
0.81
Apr 22, 2025
145.62
150.84
144.19
149.60
149.60
+4.58%
540,721
1.06
Apr 21, 2025
148.51
148.79
139.71
143.05
143.05
-4.47%
527,248
1.04
Apr 17, 2025
151.08
151.74
148.03
149.74
149.74
-0.87%
367,592
0.73
Apr 16, 2025
152.19
155.30
148.72
151.06
151.06
-2.23%
357,468
0.71
Apr 15, 2025
153.96
155.91
151.92
154.51
154.51
+0.64%
443,312
0.88
Apr 14, 2025
156.61
156.61
150.78
153.53
153.53
+0.68%
398,858
0.80
Apr 11, 2025
150.79
153.62
146.76
152.49
152.49
+0.73%
287,239
0.57
Apr 10, 2025
151.80
155.66
145.73
151.39
151.39
-4.01%
377,658
0.75
Apr 09, 2025
139.66
160.05
137.57
157.72
157.72
+12.25%
566,394
1.13
Apr 08, 2025
147.51
150.46
137.74
140.51
140.51
-1.11%
597,301
1.20
Apr 07, 2025
131.86
149.31
128.07
142.08
142.08
+1.96%
623,643
1.26
Apr 04, 2025
142.66
148.00
137.33
139.35
139.35
-8.86%
807,317
1.67
Apr 03, 2025
155.34
159.59
150.13
152.89
152.89
-8.11%
338,825
0.70
Apr 02, 2025
158.80
166.87
158.33
166.39
166.39
+2.12%
363,265
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis