CVLT - Commvault Systems, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202370.8571.2369.5771.0371.03393,800
02 Jun 202369.9971.6669.2071.4471.44482,400
01 Jun 202369.2769.9869.1569.6769.67213,400
31 May 202369.0269.9968.8869.6969.691,040,800
30 May 202369.7869.8769.3369.4069.40278,000
26 May 202368.5770.0768.2169.4869.48491,300
25 May 202367.2668.6867.0968.6568.65408,100
24 May 202366.5867.4966.5067.1867.18379,600
23 May 202366.8367.8166.6766.9166.91440,600
22 May 202365.5067.5265.4267.2267.22543,100
19 May 202366.0066.0065.2765.6365.63324,600
18 May 202364.2865.5164.0065.4665.46510,100
17 May 202363.2764.4163.0064.3164.31498,000
16 May 202362.8563.6062.4363.3663.36413,100
15 May 202362.9263.5862.6463.2763.27241,900
12 May 202362.3363.2362.2162.9562.95287,900
11 May 202362.8263.1761.8262.2362.23603,800
10 May 202362.4763.2062.4762.8862.88397,400
09 May 202361.7562.3061.3661.9161.91387,800
08 May 202361.0562.3160.9661.6861.68338,600
05 May 202361.3461.8860.8361.1561.15339,100
04 May 202360.8361.8360.4360.8560.85312,100
03 May 202361.8763.5661.1561.2461.24503,900
02 May 202360.5262.0058.6761.4561.45422,800
01 May 202357.9459.1457.9058.3558.35339,200
28 Apr 202357.8558.9057.8558.2758.27297,200
27 Apr 202357.6458.3857.4658.2058.20189,200
26 Apr 202357.8558.4556.7657.4457.44267,700
25 Apr 202357.9158.4857.0858.0858.08323,200
24 Apr 202357.8358.4057.3758.3558.35210,300
21 Apr 202358.2958.7058.0658.1458.14241,600
20 Apr 202358.5959.1157.9758.2058.20367,900
19 Apr 202359.9860.2058.8558.9158.91243,500
18 Apr 202361.2661.3160.0660.1660.16362,800
17 Apr 202361.1661.3660.1961.0261.02234,300
14 Apr 202361.3861.8560.8261.1261.12239,500
13 Apr 202361.0661.8360.8261.4361.43519,200
12 Apr 202360.1761.5960.0560.9260.92373,500
11 Apr 202359.3660.1858.1259.7459.74288,900
10 Apr 202358.1459.4557.9159.3859.38323,600
06 Apr 202357.2558.4556.5058.4558.45303,600
05 Apr 202356.9857.5256.3757.2957.29278,000
04 Apr 202356.8657.1356.4856.9856.98298,400
03 Apr 202356.6257.1355.7656.8956.89271,900
31 Mar 202355.7656.8255.4856.7456.74211,500
30 Mar 202355.8656.7054.9155.4855.48155,900
29 Mar 202355.6455.9155.1755.6755.67175,700
28 Mar 202355.3655.6855.1655.3355.33121,600
27 Mar 202355.0555.7354.5955.6555.65166,800
24 Mar 202354.8056.1154.2454.9154.91169,500
23 Mar 202355.0155.9154.6354.9954.99220,700
22 Mar 202356.1156.9354.7054.7654.76187,300
21 Mar 202356.3757.0555.5256.0256.02294,200
20 Mar 202354.8556.1154.8056.0156.01206,100
17 Mar 202355.5055.9254.6954.7554.75420,600
16 Mar 202354.0455.4953.7055.4455.44273,600
15 Mar 202354.5754.6453.8454.5954.59284,800
14 Mar 202355.2755.5454.6055.1555.15281,000
13 Mar 202355.0555.3854.1754.3454.34320,400
10 Mar 202356.5656.5654.6855.4855.48302,800
09 Mar 202357.8158.1556.7456.8056.80184,300
08 Mar 202358.0158.1957.3057.8557.85278,700
07 Mar 202358.6558.7757.7558.1058.10205,600
06 Mar 202359.0859.7158.4158.7858.78183,400
03 Mar 202359.1759.7358.7159.2159.21191,900
02 Mar 202358.6758.9758.1058.9558.95195,400
01 Mar 202358.8459.2058.3658.8558.85277,300
28 Feb 202359.3459.6458.7558.8858.88397,200
27 Feb 202360.0460.3859.1559.7059.70202,700
24 Feb 202359.1660.0758.6059.7559.75266,100
23 Feb 202360.9061.1859.5359.7559.75198,800
22 Feb 202361.8962.1060.2460.8960.89348,100
21 Feb 202361.6462.0461.0261.6461.64351,600
17 Feb 202362.5962.8762.1062.3362.33265,200
16 Feb 202362.8763.4462.5562.8462.84251,300
15 Feb 202362.7363.6762.4263.5263.52239,800
14 Feb 202363.7664.1662.9963.5363.53212,000
13 Feb 202364.3364.7963.9664.1164.11287,900
10 Feb 202363.8064.2863.3263.9763.97240,500
09 Feb 202364.9365.0863.7864.2264.22317,900
08 Feb 202364.4765.2464.2064.5064.50288,200
07 Feb 202363.3365.0062.7664.6964.69397,800
06 Feb 202363.9864.9763.4963.6363.63342,100
03 Feb 202365.1666.8964.4564.6464.64447,300
02 Feb 202363.4866.5163.4365.9765.97483,800
01 Feb 202361.8663.7761.1663.4363.43344,100
31 Jan 202359.0862.9255.8062.2362.23393,800
30 Jan 202362.8363.7862.5562.6862.68303,100
27 Jan 202362.0064.4361.6063.1963.19380,600
26 Jan 202359.2660.9059.1960.9060.90288,900
25 Jan 202358.1158.7757.2258.6658.66288,700
24 Jan 202357.9458.8857.4358.5458.54272,200
23 Jan 202357.8258.2957.3858.1358.13162,200
20 Jan 202357.2757.9956.6457.8257.82273,700
19 Jan 202356.6657.6656.3457.0857.08268,500
18 Jan 202356.8757.4556.3856.7556.75357,500
17 Jan 202355.0056.8754.9156.6356.63281,200
13 Jan 202354.6855.6654.6155.2055.20296,000
12 Jan 202355.1656.5354.4354.9254.92518,800
11 Jan 202360.7562.0053.2055.4655.461,478,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...