Get the Stockscreener App
111.32
0.25%
+0.28
Commvault Systems Inc Stock (CVLT) Price History
The historical daily chart and data for Commvault Systems Inc stock (CVLT), show that the latest closing stock price as of May 10, 2024, is $111.32.
- Commvault Systems Inc all-time high stock price is $112.60, occurred on May 10, 2024.
- The lowest Commvault Systems Inc stock price recorded was $24.27 on March 18, 2020. Since then, Commvault Systems Inc's stock price has risen over 358.67% to $111.32 now.
- The 52-week high stock price for CVLT is $112.60, representing a 1.15% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for CVLT is $62.43, indicating a -43.92% decrease from the current share price, occurred on May 16, 2023.
- The closing price of Commvault Systems Inc (CVLT) stock in the beginning of 2023 was $69.09. The stock closed the year at $62.84, a loss of over -9.05% for the year.
The table below shows more information about CVLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $112.6 | $111.0 | $1.65 | 279,230.0 | +0.25% |
| May 09, 2024 | $111.4 | $108.5 | $2.91 | 249,016.0 | +1.70% |
| May 08, 2024 | $110.0 | $108.4 | $1.57 | 255,476.0 | +0.17% |
| May 07, 2024 | $110.4 | $107.8 | $2.62 | 382,412.0 | +0.06% |
| May 06, 2024 | $109.0 | $107.0 | $1.99 | 302,739.0 | +1.40% |
| May 03, 2024 | $109.2 | $105.0 | $4.23 | 509,143.0 | +2.55% |
| May 02, 2024 | $104.8 | $102.7 | $2.11 | 325,577.0 | +2.00% |
| May 01, 2024 | $104.9 | $101.5 | $3.37 | 444,651.0 | +0.23% |
| Apr 30, 2024 | $107.5 | $100.4 | $7.06 | 658,628.0 | +3.06% |
| Apr 29, 2024 | $99.60 | $97.63 | $1.97 | 403,583.0 | +1.15% |
| Apr 26, 2024 | $98.65 | $97.10 | $1.55 | 179,703.0 | +1.25% |
| Apr 25, 2024 | $97.40 | $95.57 | $1.83 | 247,797.0 | +0.27% |
| Apr 24, 2024 | $97.80 | $96.31 | $1.48 | 240,670.0 | -0.35% |
| Apr 23, 2024 | $97.49 | $95.14 | $2.35 | 175,965.0 | +1.71% |
| Apr 22, 2024 | $95.84 | $94.28 | $1.56 | 147,214.0 | +0.71% |
| Apr 19, 2024 | $95.04 | $93.48 | $1.56 | 190,243.0 | +0.76% |
| Apr 18, 2024 | $96.02 | $94.08 | $1.94 | 208,260.0 | -0.51% |
| Apr 17, 2024 | $96.65 | $94.53 | $2.12 | 238,413.0 | -1.05% |
| Apr 16, 2024 | $95.95 | $93.87 | $2.08 | 181,716.0 | +1.46% |
| Apr 15, 2024 | $97.65 | $93.77 | $3.88 | 426,058.0 | -2.32% |
| Apr 12, 2024 | $97.50 | $95.66 | $1.84 | 286,690.0 | -1.46% |
Commvault Systems Inc Stock (CVLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Commvault Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Commvault Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Commvault Systems Inc Stock (CVLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $112.6 | $101.5 | $11.06 | 3,027,474.0 | +8.64% |
| Apr, 2024 | $107.5 | $93.48 | $13.98 | 5,708,178.0 | +1.03% |
| Mar, 2024 | $101.8 | $94.51 | $7.34 | 5,734,915.0 | +5.98% |
| Feb, 2024 | $96.48 | $90.33 | $6.16 | 6,714,835.0 | +4.40% |
| Jan, 2024 | $92.81 | $73.33 | $19.48 | 6,030,046.0 | +14.82% |
Commvault Systems Inc Stock (CVLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.00 | $73.05 | $7.95 | 4,907,113.0 | +8.52% |
| Nov, 2023 | $74.07 | $64.33 | $9.74 | 6,325,672.0 | +12.59% |
| Oct, 2023 | $69.76 | $63.70 | $6.06 | 4,192,568.0 | -3.34% |
| Sep, 2023 | $69.39 | $66.96 | $2.43 | 4,769,107.0 | -1.02% |
| Aug, 2023 | $75.50 | $67.50 | $8.00 | 6,675,154.0 | -12.34% |
| Jul, 2023 | $78.80 | $71.25 | $7.55 | 4,571,330.0 | +7.31% |
| Jun, 2023 | $73.24 | $69.15 | $4.09 | 7,692,410.0 | +4.20% |
| May, 2023 | $70.07 | $57.90 | $12.17 | 9,328,607.0 | +19.60% |
| Apr, 2023 | $61.85 | $55.76 | $6.09 | 5,634,241.0 | +2.70% |
| Mar, 2023 | $59.73 | $53.70 | $6.03 | 5,309,274.0 | -3.63% |
| Feb, 2023 | $66.89 | $58.60 | $8.29 | 5,882,386.0 | -5.38% |
| Jan, 2023 | $66.89 | $53.20 | $13.69 | 6,542,738.0 | -0.97% |
Commvault Systems Inc Stock (CVLT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $68.15 | $59.87 | $8.28 | 5,098,676.0 | -4.79% |
| Nov, 2022 | $69.16 | $60.79 | $8.37 | 7,765,604.0 | +8.39% |
| Oct, 2022 | $62.34 | $52.39 | $9.95 | 5,838,846.0 | +14.80% |
| Sep, 2022 | $54.28 | $50.26 | $4.02 | 6,026,805.0 | -2.30% |
| Aug, 2022 | $60.80 | $54.02 | $6.78 | 4,623,534.0 | -3.21% |
| Jul, 2022 | $67.99 | $53.87 | $14.12 | 4,887,365.0 | -10.83% |
| Jun, 2022 | $66.53 | $58.30 | $8.23 | 5,556,229.0 | +3.10% |
| May, 2022 | $63.49 | $55.72 | $7.77 | 5,402,704.0 | +0.02% |
| Apr, 2022 | $67.55 | $60.79 | $6.76 | 3,187,471.0 | -8.06% |
| Mar, 2022 | $68.19 | $59.31 | $8.88 | 7,133,978.0 | +5.47% |
| Feb, 2022 | $68.39 | $59.01 | $9.38 | 5,197,761.0 | -6.74% |
| Jan, 2022 | $70.87 | $63.69 | $7.18 | 6,093,350.0 | -2.12% |
0.82%
5.62%
Cap:
|
Volume (24h):