Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,019.93 -979.29 (-1.53%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Commvault Systems, Inc. (CVLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 97.10 | 98.65 | 97.10 | 98.30 | 98.30 | 183,400 |
| 25 Apr 2024 | 96.05 | 97.40 | 95.57 | 97.09 | 97.09 | 277,900 |
| 24 Apr 2024 | 97.31 | 97.80 | 96.31 | 96.83 | 96.83 | 244,100 |
| 23 Apr 2024 | 95.51 | 97.49 | 95.14 | 97.17 | 97.17 | 176,500 |
| 22 Apr 2024 | 95.13 | 95.84 | 94.28 | 95.54 | 95.54 | 157,700 |
| 19 Apr 2024 | 94.10 | 95.04 | 93.48 | 94.87 | 94.87 | 205,900 |
| 18 Apr 2024 | 94.74 | 96.02 | 94.08 | 94.15 | 94.15 | 222,800 |
| 17 Apr 2024 | 96.07 | 96.65 | 94.53 | 94.63 | 94.63 | 242,700 |
| 16 Apr 2024 | 94.37 | 95.95 | 93.87 | 95.63 | 95.63 | 186,900 |
| 15 Apr 2024 | 97.16 | 97.65 | 93.77 | 94.25 | 94.25 | 454,400 |
| 12 Apr 2024 | 97.02 | 97.50 | 95.66 | 96.49 | 96.49 | 286,700 |
| 11 Apr 2024 | 97.08 | 98.63 | 96.29 | 97.92 | 97.92 | 374,500 |
| 10 Apr 2024 | 95.88 | 96.99 | 95.45 | 96.53 | 96.53 | 286,800 |
| 09 Apr 2024 | 99.88 | 99.88 | 96.96 | 97.43 | 97.43 | 246,800 |
| 08 Apr 2024 | 100.80 | 100.80 | 99.25 | 99.64 | 99.64 | 168,900 |
| 05 Apr 2024 | 99.50 | 100.83 | 98.38 | 100.20 | 100.20 | 320,100 |
| 04 Apr 2024 | 100.87 | 102.22 | 99.55 | 99.61 | 99.61 | 214,400 |
| 03 Apr 2024 | 98.76 | 100.67 | 98.71 | 99.83 | 99.83 | 173,000 |
| 02 Apr 2024 | 99.24 | 99.33 | 97.00 | 99.07 | 99.07 | 227,200 |
| 01 Apr 2024 | 101.41 | 101.65 | 99.87 | 100.43 | 100.43 | 159,300 |
| 28 Mar 2024 | 100.47 | 101.85 | 100.22 | 101.43 | 101.43 | 251,700 |
| 27 Mar 2024 | 99.90 | 100.29 | 98.78 | 100.26 | 100.26 | 168,300 |
| 26 Mar 2024 | 100.43 | 100.84 | 99.26 | 99.37 | 99.37 | 148,400 |
| 25 Mar 2024 | 100.26 | 100.48 | 99.50 | 99.68 | 99.68 | 163,700 |
| 22 Mar 2024 | 100.10 | 100.94 | 100.02 | 100.54 | 100.54 | 197,800 |
| 21 Mar 2024 | 99.68 | 101.00 | 99.31 | 100.24 | 100.24 | 247,400 |
| 20 Mar 2024 | 97.50 | 99.56 | 97.46 | 99.00 | 99.00 | 227,300 |
| 19 Mar 2024 | 96.58 | 97.65 | 94.51 | 97.42 | 97.42 | 286,400 |
| 18 Mar 2024 | 97.87 | 98.76 | 97.05 | 97.23 | 97.23 | 289,400 |
| 15 Mar 2024 | 99.05 | 99.69 | 97.42 | 97.91 | 97.91 | 910,500 |
| 14 Mar 2024 | 99.99 | 100.10 | 98.52 | 99.85 | 99.85 | 280,600 |
| 13 Mar 2024 | 98.42 | 99.80 | 98.00 | 99.60 | 99.60 | 342,500 |
| 12 Mar 2024 | 97.76 | 99.12 | 97.71 | 98.39 | 98.39 | 337,600 |
| 11 Mar 2024 | 98.08 | 98.28 | 96.75 | 97.76 | 97.76 | 301,700 |
| 08 Mar 2024 | 100.00 | 100.83 | 98.06 | 98.73 | 98.73 | 283,300 |
| 07 Mar 2024 | 99.60 | 100.39 | 98.62 | 99.77 | 99.77 | 393,300 |
| 06 Mar 2024 | 97.43 | 99.69 | 96.70 | 99.42 | 99.42 | 373,000 |
| 05 Mar 2024 | 97.46 | 97.69 | 95.95 | 96.40 | 96.40 | 209,100 |
| 04 Mar 2024 | 97.70 | 98.26 | 97.25 | 97.92 | 97.92 | 357,100 |
| 01 Mar 2024 | 95.68 | 98.63 | 95.59 | 97.58 | 97.58 | 328,300 |
| 29 Feb 2024 | 96.00 | 96.00 | 94.97 | 95.71 | 95.71 | 426,000 |
| 28 Feb 2024 | 94.70 | 95.40 | 93.62 | 95.24 | 95.24 | 187,400 |
| 27 Feb 2024 | 95.69 | 95.69 | 94.39 | 94.78 | 94.78 | 236,200 |
| 26 Feb 2024 | 94.73 | 96.48 | 94.67 | 95.49 | 95.49 | 272,500 |
| 23 Feb 2024 | 93.99 | 95.61 | 93.99 | 94.73 | 94.73 | 223,600 |
| 22 Feb 2024 | 93.60 | 94.01 | 92.36 | 93.88 | 93.88 | 265,600 |
| 21 Feb 2024 | 91.32 | 92.43 | 90.33 | 92.39 | 92.39 | 461,600 |
| 20 Feb 2024 | 92.92 | 93.29 | 91.77 | 92.32 | 92.32 | 243,700 |
| 16 Feb 2024 | 94.47 | 94.47 | 92.90 | 93.78 | 93.78 | 561,900 |
| 15 Feb 2024 | 94.25 | 94.72 | 93.15 | 94.64 | 94.64 | 311,600 |
| 14 Feb 2024 | 92.52 | 94.84 | 92.40 | 94.44 | 94.44 | 410,600 |
| 13 Feb 2024 | 91.22 | 92.47 | 90.55 | 91.52 | 91.52 | 282,300 |
| 12 Feb 2024 | 95.00 | 95.00 | 92.45 | 92.91 | 92.91 | 306,400 |
| 09 Feb 2024 | 94.09 | 95.68 | 94.09 | 94.87 | 94.87 | 269,100 |
| 08 Feb 2024 | 93.44 | 95.00 | 93.28 | 93.92 | 93.92 | 420,600 |
| 07 Feb 2024 | 93.38 | 93.95 | 93.06 | 93.41 | 93.41 | 263,700 |
| 06 Feb 2024 | 93.45 | 94.14 | 92.16 | 92.96 | 92.96 | 231,100 |
| 05 Feb 2024 | 94.57 | 95.47 | 92.24 | 93.49 | 93.49 | 301,200 |
| 02 Feb 2024 | 93.75 | 96.12 | 92.93 | 95.29 | 95.29 | 481,200 |
| 01 Feb 2024 | 91.14 | 94.85 | 90.63 | 94.64 | 94.64 | 690,800 |
| 31 Jan 2024 | 90.88 | 92.81 | 88.34 | 91.68 | 91.68 | 738,600 |
| 30 Jan 2024 | 85.00 | 92.79 | 83.60 | 88.07 | 88.07 | 1,143,800 |
| 29 Jan 2024 | 79.65 | 81.52 | 79.44 | 81.51 | 81.51 | 380,600 |
| 26 Jan 2024 | 80.42 | 80.48 | 79.39 | 79.68 | 79.68 | 175,300 |
| 25 Jan 2024 | 81.00 | 81.27 | 79.49 | 79.97 | 79.97 | 179,700 |
| 24 Jan 2024 | 80.33 | 80.89 | 79.97 | 80.08 | 80.08 | 213,200 |
| 23 Jan 2024 | 80.80 | 80.80 | 79.80 | 79.83 | 79.83 | 185,000 |
| 22 Jan 2024 | 79.76 | 80.88 | 79.59 | 80.26 | 80.26 | 212,800 |
| 19 Jan 2024 | 78.77 | 79.41 | 78.30 | 79.02 | 79.02 | 227,300 |
| 18 Jan 2024 | 78.08 | 78.63 | 77.56 | 78.24 | 78.24 | 179,200 |
| 17 Jan 2024 | 77.54 | 77.88 | 77.31 | 77.66 | 77.66 | 207,000 |
| 16 Jan 2024 | 77.83 | 78.83 | 77.66 | 78.34 | 78.34 | 221,800 |
| 12 Jan 2024 | 78.02 | 78.59 | 77.66 | 78.28 | 78.28 | 221,900 |
| 11 Jan 2024 | 77.00 | 77.42 | 76.04 | 77.27 | 77.27 | 372,600 |
| 10 Jan 2024 | 75.30 | 77.02 | 75.30 | 76.83 | 76.83 | 155,100 |
| 09 Jan 2024 | 74.63 | 76.05 | 74.47 | 75.49 | 75.49 | 153,000 |
| 08 Jan 2024 | 74.19 | 75.63 | 73.85 | 75.29 | 75.29 | 245,900 |
| 05 Jan 2024 | 74.83 | 75.17 | 73.33 | 73.97 | 73.97 | 429,800 |
| 04 Jan 2024 | 76.06 | 76.56 | 75.13 | 75.38 | 75.38 | 185,200 |
| 03 Jan 2024 | 76.65 | 77.55 | 75.94 | 75.94 | 75.94 | 215,300 |
| 02 Jan 2024 | 79.33 | 79.33 | 75.95 | 76.97 | 76.97 | 238,900 |
| 29 Dec 2023 | 80.80 | 81.00 | 79.67 | 79.85 | 79.85 | 265,100 |
| 28 Dec 2023 | 80.62 | 80.80 | 80.40 | 80.67 | 80.67 | 157,800 |
| 27 Dec 2023 | 80.49 | 80.87 | 80.18 | 80.58 | 80.58 | 138,000 |
| 26 Dec 2023 | 80.24 | 80.79 | 79.95 | 80.47 | 80.47 | 151,500 |
| 22 Dec 2023 | 79.75 | 80.37 | 79.46 | 79.92 | 79.92 | 136,400 |
| 21 Dec 2023 | 79.69 | 79.80 | 78.58 | 79.41 | 79.41 | 202,800 |
| 20 Dec 2023 | 80.17 | 80.70 | 78.84 | 78.87 | 78.87 | 382,800 |
| 19 Dec 2023 | 79.50 | 80.88 | 79.50 | 80.49 | 80.49 | 315,100 |
| 18 Dec 2023 | 78.00 | 79.69 | 77.43 | 79.34 | 79.34 | 258,900 |
| 15 Dec 2023 | 77.94 | 78.63 | 77.23 | 78.08 | 78.08 | 499,400 |
| 14 Dec 2023 | 76.77 | 77.77 | 76.36 | 77.67 | 77.67 | 404,600 |
| 13 Dec 2023 | 75.81 | 76.70 | 75.35 | 76.62 | 76.62 | 295,100 |
| 12 Dec 2023 | 75.57 | 75.97 | 75.22 | 75.81 | 75.81 | 191,700 |
| 11 Dec 2023 | 74.94 | 75.95 | 74.94 | 75.49 | 75.49 | 212,300 |
| 08 Dec 2023 | 75.35 | 76.05 | 74.79 | 75.24 | 75.24 | 141,100 |
| 07 Dec 2023 | 75.04 | 75.69 | 74.64 | 75.37 | 75.37 | 268,500 |
| 06 Dec 2023 | 76.40 | 76.90 | 74.72 | 74.83 | 74.83 | 217,900 |
| 05 Dec 2023 | 75.80 | 76.34 | 74.15 | 76.29 | 76.29 | 271,900 |
| 04 Dec 2023 | 75.00 | 76.61 | 74.83 | 76.13 | 76.13 | 258,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.