Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

66.57+1.54 (+2.37%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Feb 2021	64.98	66.60	64.46	66.57	66.57	337,800
23 Feb 2021	65.59	66.14	64.33	65.03	65.03	442,300
22 Feb 2021	67.63	68.20	66.46	66.76	66.76	325,700
19 Feb 2021	67.83	68.40	67.19	67.63	67.63	462,000
18 Feb 2021	67.75	68.14	67.11	67.59	67.59	449,500
17 Feb 2021	67.84	69.34	65.80	67.89	67.89	451,100
16 Feb 2021	71.44	71.44	68.89	69.48	69.48	448,200
12 Feb 2021	70.89	72.33	70.36	71.26	71.26	335,200
11 Feb 2021	70.97	71.94	69.84	71.08	71.08	550,000
10 Feb 2021	69.45	71.06	68.46	70.41	70.41	614,500
09 Feb 2021	67.82	69.85	67.50	69.10	69.10	287,700
08 Feb 2021	67.07	68.16	67.01	68.16	68.16	299,800
05 Feb 2021	64.45	67.19	64.45	67.17	67.17	383,300
04 Feb 2021	64.75	65.00	63.76	64.72	64.72	293,200
03 Feb 2021	63.72	65.04	63.42	64.43	64.43	424,300
02 Feb 2021	64.87	65.17	62.43	63.76	63.76	454,800
01 Feb 2021	63.23	64.93	62.62	64.48	64.48	403,300
29 Jan 2021	63.57	65.25	61.74	62.78	62.78	699,000
28 Jan 2021	61.03	63.89	57.85	63.14	63.14	1,203,400
27 Jan 2021	59.85	60.63	56.99	59.88	59.88	803,000
26 Jan 2021	59.48	60.85	58.96	60.63	60.63	471,700
25 Jan 2021	60.29	60.35	58.70	59.44	59.44	214,700
22 Jan 2021	58.23	59.96	57.80	59.84	59.84	288,500
21 Jan 2021	60.26	60.26	58.50	58.52	58.52	246,500
20 Jan 2021	58.79	60.20	58.18	59.83	59.83	542,600
19 Jan 2021	57.45	58.81	57.45	58.42	58.42	287,100
15 Jan 2021	56.89	57.95	56.53	57.48	57.48	260,300
14 Jan 2021	57.84	58.50	57.12	57.23	57.23	297,900
13 Jan 2021	59.81	59.81	57.72	57.78	57.78	377,000
12 Jan 2021	58.00	59.90	57.17	58.40	58.40	368,000
11 Jan 2021	56.79	57.33	56.12	56.43	56.43	179,100
08 Jan 2021	57.74	58.00	56.78	57.30	57.30	236,900
07 Jan 2021	56.04	57.73	56.04	57.37	57.37	256,600
06 Jan 2021	55.07	56.66	53.82	56.26	56.26	356,700
05 Jan 2021	53.98	55.09	53.92	54.89	54.89	249,100
04 Jan 2021	55.62	55.79	54.00	54.60	54.60	313,900
31 Dec 2020	55.01	55.55	54.51	55.37	55.37	224,600
30 Dec 2020	55.30	55.76	54.95	55.04	55.04	213,600
29 Dec 2020	56.61	56.93	55.04	55.14	55.14	213,300
28 Dec 2020	57.90	58.25	56.54	56.55	56.55	381,500
24 Dec 2020	56.84	57.28	56.38	57.20	57.20	142,700
23 Dec 2020	56.02	56.65	55.60	56.48	56.48	293,600
22 Dec 2020	55.46	56.20	55.46	55.89	55.89	474,100
21 Dec 2020	55.00	56.00	53.42	55.14	55.14	658,700
18 Dec 2020	52.90	53.51	52.70	53.42	53.42	924,600
17 Dec 2020	52.46	53.07	51.96	52.59	52.59	349,700
16 Dec 2020	52.98	53.35	51.77	52.11	52.11	475,200
15 Dec 2020	52.90	53.11	52.14	52.88	52.88	373,500
14 Dec 2020	52.90	53.85	52.56	52.76	52.76	293,600
11 Dec 2020	51.27	52.05	51.04	51.97	51.97	252,300
10 Dec 2020	49.92	51.77	49.48	51.60	51.60	277,500
09 Dec 2020	50.19	50.43	49.10	50.18	50.18	331,800
08 Dec 2020	49.38	50.16	49.09	50.03	50.03	329,000
07 Dec 2020	49.06	49.78	49.03	49.62	49.62	176,800
04 Dec 2020	48.81	49.06	48.40	49.02	49.02	280,800
03 Dec 2020	48.97	49.47	48.54	48.65	48.65	198,900
02 Dec 2020	47.84	49.10	47.22	48.90	48.90	270,800
01 Dec 2020	48.08	48.80	46.91	47.86	47.86	424,600
30 Nov 2020	48.85	49.20	47.55	47.76	47.76	375,100
27 Nov 2020	47.77	48.91	47.27	48.91	48.91	116,600
25 Nov 2020	47.82	48.10	47.12	47.87	47.87	238,000
24 Nov 2020	48.61	49.11	47.80	47.94	47.94	343,400
23 Nov 2020	47.53	48.34	47.39	48.06	48.06	310,900
20 Nov 2020	45.92	47.55	45.92	47.43	47.43	399,300
19 Nov 2020	45.30	46.39	44.91	46.36	46.36	216,800
18 Nov 2020	45.42	46.25	44.80	45.66	45.66	375,600
17 Nov 2020	42.77	45.79	42.77	45.69	45.69	458,800
16 Nov 2020	45.26	45.87	45.07	45.81	45.81	270,300
13 Nov 2020	43.84	45.14	43.84	44.92	44.92	221,200
12 Nov 2020	44.01	44.62	43.26	43.47	43.47	150,400
11 Nov 2020	44.24	44.48	43.38	44.23	44.23	216,300
10 Nov 2020	44.90	45.37	43.69	43.90	43.90	357,400
09 Nov 2020	44.38	46.23	44.03	45.16	45.16	423,400
06 Nov 2020	43.55	43.86	42.93	43.52	43.52	237,200
05 Nov 2020	43.18	43.86	41.23	43.51	43.51	213,500
04 Nov 2020	42.33	43.53	42.28	42.93	42.93	234,600
03 Nov 2020	40.83	42.50	40.64	42.33	42.33	447,300
02 Nov 2020	39.98	40.42	39.54	40.28	40.28	334,500
30 Oct 2020	40.00	40.33	39.20	39.59	39.59	375,800
29 Oct 2020	40.00	40.71	39.53	40.17	40.17	263,500
28 Oct 2020	42.30	42.97	39.39	40.00	40.00	545,300
27 Oct 2020	42.50	44.90	41.98	42.46	42.46	613,000
26 Oct 2020	41.85	42.31	41.03	41.14	41.14	442,300
23 Oct 2020	42.10	42.50	41.56	42.32	42.32	188,300
22 Oct 2020	41.81	42.02	41.26	41.91	41.91	206,800
21 Oct 2020	41.80	42.16	41.37	41.67	41.67	147,600
20 Oct 2020	42.56	42.82	41.76	41.76	41.76	177,100
19 Oct 2020	43.56	43.69	42.29	42.37	42.37	201,400
16 Oct 2020	43.61	43.96	43.28	43.37	43.37	162,500
15 Oct 2020	43.11	44.01	42.82	43.87	43.87	173,800
14 Oct 2020	43.40	44.23	43.04	43.47	43.47	173,700
13 Oct 2020	44.46	44.68	43.49	43.73	43.73	190,900
12 Oct 2020	44.00	44.73	43.85	44.56	44.56	238,800
09 Oct 2020	43.54	43.90	43.32	43.81	43.81	194,000
08 Oct 2020	42.64	43.22	42.51	43.20	43.20	219,800
07 Oct 2020	42.12	43.12	42.12	42.48	42.48	270,200
06 Oct 2020	41.49	42.90	41.26	41.95	41.95	394,900
05 Oct 2020	40.79	41.71	40.60	41.43	41.43	295,700
02 Oct 2020	38.90	41.03	38.90	40.44	40.44	377,300
01 Oct 2020	40.97	41.59	40.74	41.41	41.41	284,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,973.02+48.44(+1.66%)

Nikkei30,168.27+496.57(+1.67%)

Hang Seng30,074.17+355.93(+1.20%)

Commvault Systems, Inc. (CVLT)

Straits Times Index
2,973.02
+48.44(+1.66%)

Nikkei
30,168.27
+496.57(+1.67%)

Hang Seng
30,074.17
+355.93(+1.20%)