Education
About Us
Working with TipRanks
Follow Us
CommVault Systems (CVLT)
NASDAQ:CVLT
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 01, 2025
156.69
164.25
156.64
162.94
162.94
+3.28%
506,664
1.07
Mar 31, 2025
157.61
160.18
155.34
157.76
157.76
-2.61%
659,710
1.41
Mar 28, 2025
164.64
166.50
159.70
161.98
161.98
-2.00%
298,631
0.64
Mar 27, 2025
163.73
166.98
159.38
165.28
165.28
+0.02%
344,789
0.74
Mar 26, 2025
173.13
173.87
165.04
165.24
165.24
-5.03%
356,843
0.75
Mar 25, 2025
168.65
174.58
168.53
173.99
173.99
+2.85%
365,256
0.77
Mar 24, 2025
166.05
169.49
163.90
169.17
169.17
+4.74%
330,770
0.69
Mar 21, 2025
159.88
162.73
159.31
161.52
161.52
-0.43%
685,574
1.45
Mar 20, 2025
162.96
166.05
161.57
162.21
162.21
-1.92%
289,383
0.61
Mar 19, 2025
161.88
166.48
160.93
165.39
165.39
+2.67%
328,210
0.70
Mar 18, 2025
158.87
161.85
157.19
161.09
161.09
+0.33%
414,400
0.89
Mar 17, 2025
156.91
161.97
156.91
160.56
160.56
+0.87%
316,371
0.68
Mar 14, 2025
151.87
159.28
150.51
159.17
159.17
+7.32%
645,975
1.41
Mar 13, 2025
153.11
153.11
147.59
148.31
148.31
-3.34%
304,914
0.66
Mar 12, 2025
155.99
159.25
153.28
153.43
153.43
+0.97%
626,734
1.38
Mar 11, 2025
147.55
154.36
146.81
151.95
151.95
+2.34%
381,804
0.84
Mar 10, 2025
150.33
151.17
145.07
148.48
148.48
-3.75%
748,213
1.68
Mar 07, 2025
157.26
159.47
148.65
154.26
154.26
-2.32%
555,288
1.26
Mar 06, 2025
164.02
164.83
156.54
157.93
157.93
-5.95%
481,614
1.11
Mar 05, 2025
163.56
168.27
160.81
167.92
167.92
+1.81%
363,106
0.84
Mar 04, 2025
161.96
167.32
159.12
164.94
164.94
+0.44%
449,613
1.05
Mar 03, 2025
171.98
173.08
163.67
164.21
164.21
-3.72%
410,889
0.96
Feb 28, 2025
168.51
170.78
165.27
170.56
170.56
+1.14%
443,259
1.04
Feb 27, 2025
173.42
174.52
168.39
168.63
168.63
-1.87%
387,043
0.91
Feb 26, 2025
170.16
174.63
170.07
171.85
171.85
+1.66%
323,721
0.76
Feb 25, 2025
168.38
171.54
165.65
169.04
169.04
-0.45%
352,515
0.83
Feb 24, 2025
170.38
172.30
164.28
169.81
169.81
-0.47%
570,420
1.35
Feb 21, 2025
183.03
185.29
170.31
170.61
170.61
-7.72%
743,313
1.77
Feb 20, 2025
184.16
186.17
179.73
184.88
184.88
-0.61%
519,393
1.25
Feb 19, 2025
189.44
189.55
183.90
186.02
186.02
-1.00%
538,295
1.30
Feb 18, 2025
185.33
190.11
183.10
187.90
187.90
+1.62%
531,508
1.27
Feb 14, 2025
183.83
186.52
182.05
184.91
184.91
+0.74%
431,739
1.04
Feb 13, 2025
179.36
185.02
176.80
183.55
183.55
+2.80%
490,875
1.18
Feb 12, 2025
175.24
179.40
174.38
178.55
178.55
<+0.01%
549,853
1.33
Feb 11, 2025
178.00
179.52
176.00
178.54
178.54
-0.43%
493,836
1.21
Rows: