The highest closing price for CommVault Systems (CVLT) last month was $169.79, on October 29. It was up 1.5% for the month. The latest price is $174.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $160.00 | $161.12 | $155.46 | $156.19 | 476,368 |
October 30 2024 | $169.01 | $169.71 | $159.13 | $162.25 | 659,876 |
October 29 2024 | $150.00 | $171.27 | $142.42 | $169.79 | 1,643,452 |
October 28 2024 | $135.93 | $137.40 | $134.59 | $136.97 | 565,320 |
October 25 2024 | $133.65 | $135.28 | $133.65 | $134.22 | 327,063 |
October 24 2024 | $133.36 | $134.37 | $132.62 | $133.14 | 321,419 |
October 23 2024 | $134.92 | $135.57 | $131.58 | $132.26 | 382,232 |
October 22 2024 | $138.68 | $139.67 | $135.28 | $135.57 | 398,553 |
October 21 2024 | $140.56 | $140.78 | $137.66 | $138.94 | 342,904 |
October 18 2024 | $142.89 | $144.02 | $140.76 | $140.87 | 288,487 |
October 17 2024 | $147.73 | $147.73 | $142.18 | $142.57 | 420,432 |
October 16 2024 | $147.84 | $148.62 | $144.26 | $146.23 | 468,036 |
October 15 2024 | $157.90 | $158.48 | $143.21 | $147.84 | 882,256 |
October 14 2024 | $163.71 | $165.73 | $162.21 | $163.91 | 208,686 |
October 11 2024 | $161.21 | $162.99 | $160.90 | $162.70 | 223,831 |
October 10 2024 | $159.00 | $161.50 | $158.41 | $160.82 | 227,997 |
October 09 2024 | $159.51 | $161.29 | $158.04 | $159.91 | 273,443 |
October 08 2024 | $153.61 | $162.38 | $153.61 | $159.51 | 507,325 |
October 07 2024 | $152.67 | $153.47 | $150.72 | $152.69 | 192,341 |
October 04 2024 | $152.77 | $153.91 | $150.25 | $153.19 | 162,959 |
October 03 2024 | $150.10 | $152.70 | $150.00 | $150.75 | 164,046 |
October 02 2024 | $149.66 | $152.13 | $149.27 | $150.70 | 212,832 |
October 01 2024 | $153.81 | $154.00 | $149.26 | $149.79 | 251,236 |
Daily pricing data for CommVault Systems dates back to 9/22/2006, and may be incomplete.
