Commvault Systems, Inc. (CVLT) NASDAQ

125.60

-1.58(-1.24%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026127.04125.6125.6128.19124.9407,800
January 12, 2026122.99127.18127.18127.43121.82478,241
January 09, 2026124.57124.17124.17124.98122.26534,013
January 08, 2026127.55124.14124.14127.55122.89552,122
January 07, 2026127.01128.47128.47129.38126.58549,957
January 06, 2026124.43125.69125.69126.07123.02875,300
January 05, 2026124.44125.58125.58128.18124.18577,622
January 02, 2026126.63124.18124.18126.63122.78580,400
December 31, 2025126.88125.36125.36126.88125.35438,500
December 30, 2025127.68126.79126.79128.33125.92471,530
December 29, 2025128.2127.56127.56129.11126.79377,300
December 26, 2025127.19128.4128.4129.41127.1343,962
December 24, 2025126.56127.18127.18128.33125.7164,733
December 23, 2025126.95126.87126.87128.12125.01400,900
December 22, 2025125.17128.16128.16128.77124.55639,805
December 19, 2025125.35125.19125.19126.3123.512.03M
December 18, 2025124.88125.1125.1125.86122.88642,200
December 17, 2025119.78123.19123.19123.51119.78900,601
December 16, 2025119.33120.95120.95121.13118847,900
December 15, 2025122.53119.8119.8122.74119.45654,845
December 12, 2025123.92121.59121.59124.42120.98598,388
December 11, 2025123.24124.1124.1125.65121.9810,429
December 10, 2025122.19123.24123.24124.26120.84878,612
December 09, 2025121.65122.19122.19122.59119.27877,660
December 08, 2025123.63121.46121.46123.97120.01692,423
December 05, 2025118.84120.99120.99121.65114.471.2M
December 04, 2025123.77121.34121.34123.77119.24669,569
December 03, 2025122.39123.95123.95124.16121.65452,500
December 02, 2025122.83123.49123.49125.54121.32506,030
December 01, 2025122.73121.25121.25123.35120.63693,600
November 28, 2025122.5123.5123.5124.29122.5279,100
November 26, 2025124.09123.26123.26125121.82439,719
November 25, 2025120.73123.96123.96124.73119.63824,534
November 24, 2025119.95120.09120.09121.53119.22474,900
November 21, 2025117.39119.76119.76121.66116.33573,621
November 20, 2025121.75117.69117.69123.21117.4497,400
November 19, 2025122.4119.5119.5122.81117.81974,981
November 18, 2025124.99122.54122.54126.51122.43658,049
November 17, 2025126.55125.85125.85128.37124.3452,100
November 14, 2025124.59127.38127.38129.39124.52642,700
November 13, 2025127126.62126.62132.34125.53934,089
November 12, 2025129.51127.67127.67130.07127.18686,400
November 11, 2025129.94128.58128.58130.44126.65594,611
November 10, 2025130.22130.38130.38130.75127.51658,919
November 07, 2025124.09127.44127.44127.53121.45967,100
November 06, 2025128.08125.08125.08129.49122.531.13M
November 05, 2025135.18128.65128.65135.73128.461.48M
November 04, 2025138.85135.82135.82139.6134.11.02M
November 03, 2025139.31140.37140.37141.53137.741.3M
October 31, 2025138.02139.22139.22140.74136.59992,201
October 30, 2025139.3137.62137.62143.51136.011.36M
October 29, 2025145.76140.14140.14145.87134.722.54M
October 28, 2025160.59145.78145.78167.43140.283.52M
October 27, 2025174.27174.15174.15175.03170.58701,343
October 24, 2025170.32169.92169.92171.88169.35454,305
October 23, 2025171.12168.03168.03171.72167.03570,871
October 22, 2025174.77170.06170.06174.77168.39474,009
October 21, 2025175.2174.89174.89177.81173.96459,820
October 20, 2025174.75176.43176.43177.6174.28448,200
October 17, 2025169.17171.9171.9173.25168.79447,018
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved