Singapore markets closed

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.67+1.59 (+1.35%)
At close: 04:00PM EDT
119.67 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024118.18120.37117.94119.67119.671,061,600
20 Jun 2024118.47119.08117.81118.08118.08388,100
18 Jun 2024118.30119.25117.42118.06118.06320,800
17 Jun 2024116.50119.73116.45118.30118.30376,900
14 Jun 2024114.15117.27114.15116.54116.54390,800
13 Jun 2024115.75116.50113.83114.46114.46222,900
12 Jun 2024114.43117.28114.10116.40116.40368,500
11 Jun 2024114.26114.82112.58113.03113.03407,500
10 Jun 2024113.94116.06113.13114.66114.66374,400
07 Jun 2024115.67116.23113.69114.72114.72446,300
06 Jun 2024112.96119.52112.96115.67115.67649,600
05 Jun 2024109.77113.66109.08113.05113.05721,900
04 Jun 2024108.32110.26108.15108.86108.86356,100
03 Jun 2024108.05108.92107.12108.48108.48735,100
31 May 2024109.00109.00105.76107.59107.59458,000
30 May 2024110.79111.71108.68108.79108.79217,100
29 May 2024110.44111.51110.28111.15111.15230,800
28 May 2024110.97112.27110.50111.36111.36239,800
24 May 2024111.11111.69109.92110.60110.60184,700
23 May 2024110.58112.00110.13110.63110.63210,000
22 May 2024110.69110.96109.05110.03110.03234,300
21 May 2024109.99111.18109.40110.70110.70226,800
20 May 2024111.11111.27109.81110.56110.56276,700
17 May 2024110.75111.71109.94111.24111.24313,000
16 May 2024112.19113.37108.47110.73110.73468,600
15 May 2024109.56112.62109.56112.37112.37287,900
14 May 2024108.27109.18107.14108.83108.83427,800
13 May 2024111.56111.85107.95108.36108.36575,300
10 May 2024110.95112.60110.95111.32111.32280,900
09 May 2024109.18111.39108.48111.04111.04255,000
08 May 2024108.52110.00108.43109.18109.18307,400
07 May 2024109.00110.43107.81109.00109.00388,900
06 May 2024107.45109.00107.01108.93108.93305,100
03 May 2024105.50109.25105.01107.43107.43522,200
02 May 2024103.58104.84102.73104.76104.76345,000
01 May 2024103.13104.91101.54102.71102.71456,900
30 Apr 2024101.87107.46100.40102.47102.47715,600
29 Apr 202498.3099.6097.6399.4399.43521,000
26 Apr 202497.1098.6597.1098.3098.30183,900
25 Apr 202496.0597.4095.5797.0997.09277,900
24 Apr 202497.3197.8096.3196.8396.83244,100
23 Apr 202495.5197.4995.1497.1797.17176,500
22 Apr 202495.1395.8494.2895.5495.54157,700
19 Apr 202494.1095.0493.4894.8794.87205,900
18 Apr 202494.7496.0294.0894.1594.15222,800
17 Apr 202496.0796.6594.5394.6394.63242,700
16 Apr 202494.3795.9593.8795.6395.63186,900
15 Apr 202497.1697.6593.7794.2594.25454,400
12 Apr 202497.0297.5095.6696.4996.49286,700
11 Apr 202497.0898.6396.2997.9297.92374,500
10 Apr 202495.8896.9995.4596.5396.53286,800
09 Apr 202499.8899.8896.9697.4397.43246,800
08 Apr 2024100.80100.8099.2599.6499.64168,900
05 Apr 202499.50100.8398.38100.20100.20320,100
04 Apr 2024100.87102.2299.5599.6199.61214,400
03 Apr 202498.76100.6798.7199.8399.83173,000
02 Apr 202499.2499.3397.0099.0799.07227,200
01 Apr 2024101.41101.6599.87100.43100.43159,300
28 Mar 2024100.47101.85100.22101.43101.43251,700
27 Mar 202499.90100.2998.78100.26100.26168,300
26 Mar 2024100.43100.8499.2699.3799.37148,400
25 Mar 2024100.26100.4899.5099.6899.68163,700
22 Mar 2024100.10100.94100.02100.54100.54197,800
21 Mar 202499.68101.0099.31100.24100.24247,400
20 Mar 202497.5099.5697.4699.0099.00227,300
19 Mar 202496.5897.6594.5197.4297.42286,400
18 Mar 202497.8798.7697.0597.2397.23289,400
15 Mar 202499.0599.6997.4297.9197.91910,500
14 Mar 202499.99100.1098.5299.8599.85280,600
13 Mar 202498.4299.8098.0099.6099.60342,500
12 Mar 202497.7699.1297.7198.3998.39337,600
11 Mar 202498.0898.2896.7597.7697.76301,700
08 Mar 2024100.00100.8398.0698.7398.73283,300
07 Mar 202499.60100.3998.6299.7799.77393,300
06 Mar 202497.4399.6996.7099.4299.42373,000
05 Mar 202497.4697.6995.9596.4096.40209,100
04 Mar 202497.7098.2697.2597.9297.92357,100
01 Mar 202495.6898.6395.5997.5897.58328,300
29 Feb 202496.0096.0094.9795.7195.71426,000
28 Feb 202494.7095.4093.6295.2495.24187,400
27 Feb 202495.6995.6994.3994.7894.78236,200
26 Feb 202494.7396.4894.6795.4995.49272,500
23 Feb 202493.9995.6193.9994.7394.73223,600
22 Feb 202493.6094.0192.3693.8893.88265,600
21 Feb 202491.3292.4390.3392.3992.39461,600
20 Feb 202492.9293.2991.7792.3292.32243,700
16 Feb 202494.4794.4792.9093.7893.78561,900
15 Feb 202494.2594.7293.1594.6494.64311,600
14 Feb 202492.5294.8492.4094.4494.44410,600
13 Feb 202491.2292.4790.5591.5291.52282,300
12 Feb 202495.0095.0092.4592.9192.91306,400
09 Feb 202494.0995.6894.0994.8794.87269,100
08 Feb 202493.4495.0093.2893.9293.92420,600
07 Feb 202493.3893.9593.0693.4193.41263,700
06 Feb 202493.4594.1492.1692.9692.96231,100
05 Feb 202494.5795.4792.2493.4993.49301,200
02 Feb 202493.7596.1292.9395.2995.29481,200
01 Feb 202491.1494.8590.6394.6494.64690,800
31 Jan 202490.8892.8188.3491.6891.68738,600
30 Jan 202485.0092.7983.6088.0788.071,143,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...