UK markets close in 5 hours 21 minutes

Commvault Systems, Inc. (CVLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.98+1.84 (+3.40%)
At close: 04:00PM EDT
53.86 -2.12 (-3.79%)
After hours: 06:38PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202254.5755.9854.5755.9855.98372,700
03 Oct 202253.4354.5053.2354.1454.14272,400
30 Sept 202253.0254.1952.9253.0453.04364,200
29 Sept 202252.5953.4651.8653.0953.09351,200
28 Sept 202251.6853.2951.6553.2553.25287,900
27 Sept 202251.4052.2751.1651.8051.80308,700
26 Sept 202251.4452.1650.9851.0951.09300,300
23 Sept 202250.6151.6250.6151.5451.54269,800
22 Sept 202251.6352.7450.5751.1351.13225,000
21 Sept 202252.8453.6551.7152.0052.00316,600
20 Sept 202251.7752.5251.6152.4052.40311,100
19 Sept 202251.2652.2151.1852.1552.15295,200
16 Sept 202250.7451.9750.2651.8451.84630,100
15 Sept 202251.1251.8750.8851.0851.08196,800
14 Sept 202251.6751.9350.5951.3451.34208,500
13 Sept 202252.2852.7051.3351.5751.57176,900
12 Sept 202253.4054.2853.1053.7953.79213,100
09 Sept 202252.6853.2152.3453.0353.03203,100
08 Sept 202251.4852.1250.6751.9451.94244,000
07 Sept 202251.3051.9550.8851.7651.76251,400
06 Sept 202252.8652.8651.1651.2951.29335,600
02 Sept 202253.4353.6552.0152.5452.54242,600
01 Sept 202254.2654.2652.6852.9052.90294,900
31 Aug 202254.9755.2454.0254.2954.29269,300
30 Aug 202254.9355.0554.0354.5254.52192,600
29 Aug 202254.8755.2454.6054.6454.64130,500
26 Aug 202257.4358.1155.4655.5255.52142,500
25 Aug 202256.9957.7356.1857.6357.63147,500
24 Aug 202256.5257.1556.0856.8056.80141,300
23 Aug 202257.0057.4756.5656.7056.70150,200
22 Aug 202258.1558.4256.6657.0157.01158,800
19 Aug 202259.0059.3958.6458.8558.85161,100
18 Aug 202259.0259.7358.5359.2459.24218,000
17 Aug 202259.1559.8958.3759.0659.06208,200
16 Aug 202260.2960.4759.0859.9359.93268,600
15 Aug 202259.1160.8059.0960.5360.53237,800
12 Aug 202258.8560.1258.2959.8659.86205,200
11 Aug 202258.3759.1558.0258.5658.56223,000
10 Aug 202258.6459.7158.5058.5558.55252,200
09 Aug 202257.5857.6856.6257.6657.66255,500
08 Aug 202256.8758.0056.3757.6257.62265,800
05 Aug 202256.2057.1356.2056.8256.82164,000
04 Aug 202256.6556.9655.4956.6456.64192,500
03 Aug 202255.5757.1655.0956.8556.85164,900
02 Aug 202255.7956.4855.3455.3855.38228,100
01 Aug 202255.1856.9554.8456.1856.18247,000
29 Jul 202255.2256.2954.0156.0956.09312,200
28 Jul 202255.1155.6853.8754.9454.94267,800
27 Jul 202255.1555.7154.3055.2255.22316,000
26 Jul 202260.0160.2954.1155.2355.23461,200
25 Jul 202261.9762.1660.0461.3061.30219,800
22 Jul 202262.8462.8461.4561.9761.97183,200
21 Jul 202260.8362.4160.0162.3762.37180,500
20 Jul 202259.8561.3759.6160.8560.85226,400
19 Jul 202258.9159.8058.9159.6559.65239,700
18 Jul 202259.6759.6757.8158.0058.00168,000
15 Jul 202258.7759.4858.2959.3759.37363,600
14 Jul 202257.2957.9156.1157.7757.77222,300
13 Jul 202261.1761.2857.5957.6557.65479,600
12 Jul 202266.9267.1263.4463.9163.91187,900
11 Jul 202266.6566.9165.6866.7566.75198,100
08 Jul 202266.2967.9965.9266.9366.93155,700
07 Jul 202264.6867.0564.3666.8966.89305,500
06 Jul 202264.3765.2463.7364.5064.50220,800
05 Jul 202263.0564.8762.1763.8163.81216,800
01 Jul 202262.6664.1362.5064.0864.08193,800
30 Jun 202263.8463.8462.2662.9062.90188,000
29 Jun 202263.5865.7762.7763.9863.98149,100
28 Jun 202265.1465.6763.2063.2963.29167,900
27 Jun 202265.8566.5464.3965.1065.10253,500
24 Jun 202262.7166.0762.7165.9965.99816,600
23 Jun 202262.1563.1761.5162.1862.18249,100
22 Jun 202260.6062.2760.1761.7961.79227,000
21 Jun 202261.0861.6060.6661.1061.10208,200
17 Jun 202259.2760.8858.9360.4960.49695,400
16 Jun 202260.9561.6958.3158.6858.68347,500
15 Jun 202261.3563.1261.0162.5662.56248,400
14 Jun 202259.8660.9959.6160.7560.75171,300
13 Jun 202260.1561.0359.7059.9059.90169,500
10 Jun 202262.1662.7861.5761.8661.86130,200
09 Jun 202263.8264.8463.2563.3463.34334,500
08 Jun 202264.5265.2163.9864.3464.34193,600
07 Jun 202262.9664.6862.9164.5264.52206,900
06 Jun 202264.1864.9563.3663.7163.71155,900
03 Jun 202264.3664.8963.3464.1364.13167,500
02 Jun 202262.0765.2561.6965.2065.20279,100
01 Jun 202261.7062.8361.4662.2562.25245,900
31 May 202262.0362.2660.4961.0161.01329,500
27 May 202261.0062.4160.8462.3062.30177,700
26 May 202260.9061.8160.3860.9160.91235,900
25 May 202258.8461.3358.8461.0361.03328,200
24 May 202259.5959.8058.0559.3659.36250,800
23 May 202259.1359.9658.5359.5259.52273,500
20 May 202259.5259.5657.1658.4458.44304,600
19 May 202258.0459.3157.9858.5458.54248,600
18 May 202260.6461.0358.1958.5258.52245,400
17 May 202259.6061.6659.2161.4961.49381,900
16 May 202258.5259.0857.5958.3058.30188,000
13 May 202257.5159.3857.5158.8058.80190,300
12 May 202256.1958.0955.7257.1257.12229,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...