Mail

CVLT - Commvault Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	70.85	71.23	69.57	71.03	71.03	393,800
02 Jun 2023	69.99	71.66	69.20	71.44	71.44	482,400
01 Jun 2023	69.27	69.98	69.15	69.67	69.67	213,400
31 May 2023	69.02	69.99	68.88	69.69	69.69	1,040,800
30 May 2023	69.78	69.87	69.33	69.40	69.40	278,000
26 May 2023	68.57	70.07	68.21	69.48	69.48	491,300
25 May 2023	67.26	68.68	67.09	68.65	68.65	408,100
24 May 2023	66.58	67.49	66.50	67.18	67.18	379,600
23 May 2023	66.83	67.81	66.67	66.91	66.91	440,600
22 May 2023	65.50	67.52	65.42	67.22	67.22	543,100
19 May 2023	66.00	66.00	65.27	65.63	65.63	324,600
18 May 2023	64.28	65.51	64.00	65.46	65.46	510,100
17 May 2023	63.27	64.41	63.00	64.31	64.31	498,000
16 May 2023	62.85	63.60	62.43	63.36	63.36	413,100
15 May 2023	62.92	63.58	62.64	63.27	63.27	241,900
12 May 2023	62.33	63.23	62.21	62.95	62.95	287,900
11 May 2023	62.82	63.17	61.82	62.23	62.23	603,800
10 May 2023	62.47	63.20	62.47	62.88	62.88	397,400
09 May 2023	61.75	62.30	61.36	61.91	61.91	387,800
08 May 2023	61.05	62.31	60.96	61.68	61.68	338,600
05 May 2023	61.34	61.88	60.83	61.15	61.15	339,100
04 May 2023	60.83	61.83	60.43	60.85	60.85	312,100
03 May 2023	61.87	63.56	61.15	61.24	61.24	503,900
02 May 2023	60.52	62.00	58.67	61.45	61.45	422,800
01 May 2023	57.94	59.14	57.90	58.35	58.35	339,200
28 Apr 2023	57.85	58.90	57.85	58.27	58.27	297,200
27 Apr 2023	57.64	58.38	57.46	58.20	58.20	189,200
26 Apr 2023	57.85	58.45	56.76	57.44	57.44	267,700
25 Apr 2023	57.91	58.48	57.08	58.08	58.08	323,200
24 Apr 2023	57.83	58.40	57.37	58.35	58.35	210,300
21 Apr 2023	58.29	58.70	58.06	58.14	58.14	241,600
20 Apr 2023	58.59	59.11	57.97	58.20	58.20	367,900
19 Apr 2023	59.98	60.20	58.85	58.91	58.91	243,500
18 Apr 2023	61.26	61.31	60.06	60.16	60.16	362,800
17 Apr 2023	61.16	61.36	60.19	61.02	61.02	234,300
14 Apr 2023	61.38	61.85	60.82	61.12	61.12	239,500
13 Apr 2023	61.06	61.83	60.82	61.43	61.43	519,200
12 Apr 2023	60.17	61.59	60.05	60.92	60.92	373,500
11 Apr 2023	59.36	60.18	58.12	59.74	59.74	288,900
10 Apr 2023	58.14	59.45	57.91	59.38	59.38	323,600
06 Apr 2023	57.25	58.45	56.50	58.45	58.45	303,600
05 Apr 2023	56.98	57.52	56.37	57.29	57.29	278,000
04 Apr 2023	56.86	57.13	56.48	56.98	56.98	298,400
03 Apr 2023	56.62	57.13	55.76	56.89	56.89	271,900
31 Mar 2023	55.76	56.82	55.48	56.74	56.74	211,500
30 Mar 2023	55.86	56.70	54.91	55.48	55.48	155,900
29 Mar 2023	55.64	55.91	55.17	55.67	55.67	175,700
28 Mar 2023	55.36	55.68	55.16	55.33	55.33	121,600
27 Mar 2023	55.05	55.73	54.59	55.65	55.65	166,800
24 Mar 2023	54.80	56.11	54.24	54.91	54.91	169,500
23 Mar 2023	55.01	55.91	54.63	54.99	54.99	220,700
22 Mar 2023	56.11	56.93	54.70	54.76	54.76	187,300
21 Mar 2023	56.37	57.05	55.52	56.02	56.02	294,200
20 Mar 2023	54.85	56.11	54.80	56.01	56.01	206,100
17 Mar 2023	55.50	55.92	54.69	54.75	54.75	420,600
16 Mar 2023	54.04	55.49	53.70	55.44	55.44	273,600
15 Mar 2023	54.57	54.64	53.84	54.59	54.59	284,800
14 Mar 2023	55.27	55.54	54.60	55.15	55.15	281,000
13 Mar 2023	55.05	55.38	54.17	54.34	54.34	320,400
10 Mar 2023	56.56	56.56	54.68	55.48	55.48	302,800
09 Mar 2023	57.81	58.15	56.74	56.80	56.80	184,300
08 Mar 2023	58.01	58.19	57.30	57.85	57.85	278,700
07 Mar 2023	58.65	58.77	57.75	58.10	58.10	205,600
06 Mar 2023	59.08	59.71	58.41	58.78	58.78	183,400
03 Mar 2023	59.17	59.73	58.71	59.21	59.21	191,900
02 Mar 2023	58.67	58.97	58.10	58.95	58.95	195,400
01 Mar 2023	58.84	59.20	58.36	58.85	58.85	277,300
28 Feb 2023	59.34	59.64	58.75	58.88	58.88	397,200
27 Feb 2023	60.04	60.38	59.15	59.70	59.70	202,700
24 Feb 2023	59.16	60.07	58.60	59.75	59.75	266,100
23 Feb 2023	60.90	61.18	59.53	59.75	59.75	198,800
22 Feb 2023	61.89	62.10	60.24	60.89	60.89	348,100
21 Feb 2023	61.64	62.04	61.02	61.64	61.64	351,600
17 Feb 2023	62.59	62.87	62.10	62.33	62.33	265,200
16 Feb 2023	62.87	63.44	62.55	62.84	62.84	251,300
15 Feb 2023	62.73	63.67	62.42	63.52	63.52	239,800
14 Feb 2023	63.76	64.16	62.99	63.53	63.53	212,000
13 Feb 2023	64.33	64.79	63.96	64.11	64.11	287,900
10 Feb 2023	63.80	64.28	63.32	63.97	63.97	240,500
09 Feb 2023	64.93	65.08	63.78	64.22	64.22	317,900
08 Feb 2023	64.47	65.24	64.20	64.50	64.50	288,200
07 Feb 2023	63.33	65.00	62.76	64.69	64.69	397,800
06 Feb 2023	63.98	64.97	63.49	63.63	63.63	342,100
03 Feb 2023	65.16	66.89	64.45	64.64	64.64	447,300
02 Feb 2023	63.48	66.51	63.43	65.97	65.97	483,800
01 Feb 2023	61.86	63.77	61.16	63.43	63.43	344,100
31 Jan 2023	59.08	62.92	55.80	62.23	62.23	393,800
30 Jan 2023	62.83	63.78	62.55	62.68	62.68	303,100
27 Jan 2023	62.00	64.43	61.60	63.19	63.19	380,600
26 Jan 2023	59.26	60.90	59.19	60.90	60.90	288,900
25 Jan 2023	58.11	58.77	57.22	58.66	58.66	288,700
24 Jan 2023	57.94	58.88	57.43	58.54	58.54	272,200
23 Jan 2023	57.82	58.29	57.38	58.13	58.13	162,200
20 Jan 2023	57.27	57.99	56.64	57.82	57.82	273,700
19 Jan 2023	56.66	57.66	56.34	57.08	57.08	268,500
18 Jan 2023	56.87	57.45	56.38	56.75	56.75	357,500
17 Jan 2023	55.00	56.87	54.91	56.63	56.63	281,200
13 Jan 2023	54.68	55.66	54.61	55.20	55.20	296,000
12 Jan 2023	55.16	56.53	54.43	54.92	54.92	518,800
11 Jan 2023	60.75	62.00	53.20	55.46	55.46	1,478,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...