The highest closing price for CommVault Systems (CVLT) all-time was $176.57, last Wednesday. The latest price is $174.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $156.20 | $178.29 | $153.55 | $174.60 | 6,770,188 |
October 2024 | $153.81 | $171.27 | $131.58 | $156.19 | 9,601,094 |
September 2024 | $154.90 | $157.13 | $139.43 | $153.85 | 6,433,962 |
August 2024 | $151.38 | $156.00 | $127.35 | $155.40 | 8,604,583 |
July 2024 | $121.75 | $155.33 | $118.69 | $152.85 | 8,814,841 |
June 2024 | $108.05 | $122.16 | $107.12 | $121.57 | 8,797,991 |
May 2024 | $103.13 | $113.37 | $101.54 | $107.59 | 7,212,472 |
April 2024 | $101.41 | $107.46 | $93.48 | $102.47 | 6,047,699 |
March 2024 | $95.68 | $101.85 | $94.51 | $101.43 | 6,122,671 |
February 2024 | $91.14 | $96.48 | $90.33 | $95.71 | 6,847,220 |
January 2024 | $79.33 | $92.81 | $73.33 | $91.68 | 6,282,040 |
December 2023 | $73.51 | $81.00 | $73.05 | $79.85 | 5,108,824 |
November 2023 | $65.32 | $74.07 | $64.33 | $73.58 | 7,145,929 |
October 2023 | $67.56 | $69.76 | $63.70 | $65.35 | 4,910,875 |
September 2023 | $68.69 | $69.39 | $66.96 | $67.61 | 4,039,192 |
August 2023 | $74.53 | $75.50 | $67.50 | $68.31 | 6,778,098 |
July 2023 | $72.65 | $78.80 | $71.25 | $77.93 | 4,571,370 |
June 2023 | $69.27 | $73.24 | $69.15 | $72.62 | 8,905,529 |
May 2023 | $57.94 | $70.07 | $57.90 | $69.69 | 9,501,724 |
April 2023 | $56.62 | $61.85 | $55.76 | $58.27 | 5,634,441 |
March 2023 | $58.84 | $59.73 | $53.70 | $56.74 | 5,309,274 |
February 2023 | $61.86 | $66.89 | $58.60 | $58.88 | 5,882,386 |
January 2023 | $63.31 | $66.89 | $53.20 | $62.23 | 6,543,124 |
December 2022 | $66.33 | $68.15 | $59.87 | $62.84 | 5,098,676 |
November 2022 | $60.79 | $69.16 | $60.79 | $66.00 | 7,765,604 |
Daily pricing data for CommVault Systems dates back to 9/22/2006, and may be incomplete.
