Singapore markets closed

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.55+1.29 (+1.29%)
As of 11:22AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024100.47101.55100.23101.55101.5531,263
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
29 Jan 202479.6581.5279.4481.5181.51380,600
26 Jan 202480.4280.4879.3979.6879.68175,300
25 Jan 202481.0081.2779.4979.9779.97179,700
24 Jan 202480.3380.8979.9780.0880.08213,200
23 Jan 202480.8080.8079.8079.8379.83185,000
22 Jan 202479.7680.8879.5980.2680.26212,800
19 Jan 202478.7779.4178.3079.0279.02227,300
18 Jan 202478.0878.6377.5678.2478.24179,200
17 Jan 202477.5477.8877.3177.6677.66207,000
16 Jan 202477.8378.8377.6678.3478.34221,800
12 Jan 202478.0278.5977.6678.2878.28221,900
11 Jan 202477.0077.4276.0477.2777.27372,600
10 Jan 202475.3077.0275.3076.8376.83155,100
09 Jan 202474.6376.0574.4775.4975.49153,000
08 Jan 202474.1975.6373.8575.2975.29245,900
05 Jan 202474.8375.1773.3373.9773.97429,800
04 Jan 202476.0676.5675.1375.3875.38185,200
03 Jan 202476.6577.5575.9475.9475.94215,300
02 Jan 202479.3379.3375.9576.9776.97238,900
29 Dec 202380.8081.0079.6779.8579.85265,100
28 Dec 202380.6280.8080.4080.6780.67157,800
27 Dec 202380.4980.8780.1880.5880.58138,000
26 Dec 202380.2480.7979.9580.4780.47151,500
22 Dec 202379.7580.3779.4679.9279.92136,400
21 Dec 202379.6979.8078.5879.4179.41202,800
20 Dec 202380.1780.7078.8478.8778.87382,800
19 Dec 202379.5080.8879.5080.4980.49315,100
18 Dec 202378.0079.6977.4379.3479.34258,900
15 Dec 202377.9478.6377.2378.0878.08499,400
14 Dec 202376.7777.7776.3677.6777.67404,600
13 Dec 202375.8176.7075.3576.6276.62295,100
12 Dec 202375.5775.9775.2275.8175.81191,700
11 Dec 202374.9475.9574.9475.4975.49212,300
08 Dec 202375.3576.0574.7975.2475.24141,100
07 Dec 202375.0475.6974.6475.3775.37268,500
06 Dec 202376.4076.9074.7274.8374.83217,900
05 Dec 202375.8076.3474.1576.2976.29271,900
04 Dec 202375.0076.6174.8376.1376.13258,000
01 Dec 202373.5175.2273.0575.2175.21284,700
30 Nov 202373.2773.6372.7673.5873.58343,000
29 Nov 202373.4774.0772.8173.1573.15293,200
28 Nov 202372.5972.8472.2072.8272.82238,900
27 Nov 202370.7273.1270.7272.9672.96333,400
24 Nov 202370.3071.1470.3071.1071.1086,100
22 Nov 202371.6872.3769.7270.4370.43316,500
21 Nov 202370.5571.5670.5571.3671.36274,400
20 Nov 202369.5671.0569.1071.0571.05340,100
17 Nov 202369.1469.8568.9069.3969.39635,400
16 Nov 202370.8171.2968.0269.1069.10407,700
15 Nov 202371.7372.0071.1071.2071.20224,400
14 Nov 202371.0071.8670.7271.7571.75273,800
13 Nov 202369.9871.0069.7870.5070.50323,700
10 Nov 202369.2070.5569.0570.3570.35357,600
09 Nov 202369.7270.1968.8768.9568.95403,200
08 Nov 202369.6269.9469.1669.4769.47295,200
07 Nov 202367.9269.7967.8869.3969.39527,500
06 Nov 202367.2467.7166.8067.6367.63702,300
03 Nov 202366.3267.6066.1767.4267.42225,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...