Commvault Systems, Inc. (CVLT) NASDAQ

183.96

+4.99(+2.79%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025178.12178.97178.97181.24176.13570,600
September 04, 2025178.79177.15177.15178.94175.9637,696
September 03, 2025177.89179.06179.06185.78176.62.95M
September 02, 2025179.18178.78178.78179.9172.69820,843
August 29, 2025187.93186.65186.65188.74184.77317,850
August 28, 2025184.47187.74187.74188183259,215
August 27, 2025178.2184.18184.18184.85178.2429,506
August 26, 2025178.13177.68177.68180.76177.45480,600
August 25, 2025180.33177.45177.45180.85177.27258,721
August 22, 2025176.99181.04181.04183.15176.51354,628
August 21, 2025174.77176.43176.43177.58173.66353,338
August 20, 2025176.23176.37176.37178.31173.76402,312
August 19, 2025179.27176.1176.1180.25175.09250,586
August 18, 2025179.05179.78179.78179.85176.14423,803
August 15, 2025183.84180.02180.02183.85178.73327,000
August 14, 2025190.37183.35183.35191.19181.62432,100
August 13, 2025195.49191.44191.44196189.51643,800
August 12, 2025186.37192.64192.64195.73186.37631,801
August 11, 2025182.92185.64185.64189.64182.19570,200
August 08, 2025186.05183.53183.53187.14181.98311,243
August 07, 2025186.57185.77185.77187.37180.94466,086
August 06, 2025183.88185.57185.57185.95181.79360,700
August 05, 2025187.51183.25183.25187.83181.61534,939
August 04, 2025181.1186.5186.5186.57179.87470,800
August 01, 2025186.22179.73179.73187.26179515,300
July 31, 2025194.27189.95189.95194.27187.8657,226
July 30, 2025196.66193.37193.37200.68187.731.11M
July 29, 2025177.07193.27193.27196.981731.59M
July 28, 2025164.54163.43163.43167.32162.64844,232
July 25, 2025166164.35164.35167.54163.92463,587
July 24, 2025165.94165.97165.97167.04164.59355,100
July 23, 2025167.52167.14167.14167.63165.09324,300
July 22, 2025168.35166.86166.86169.07164.93436,121
July 21, 2025172.07168.73168.73172.09168.01408,500
July 18, 2025172.45172.07172.07172.98170.34388,740
July 17, 2025169.08170.85170.85171.21168.17337,702
July 16, 2025170.83168.83168.83172.62168.46460,616
July 15, 2025169.77166.73166.73171.53166.67247,678
July 14, 2025165.95169.58169.58170.93165.95396,015
July 11, 2025169.54165.05165.05170.66164.74334,390
July 10, 2025175.07170.07170.07175.07161.34815,706
July 09, 2025174.61176.16176.16176.34172.87216,452
July 08, 2025174.73172.81172.81175.56170.53228,190
July 07, 2025174.03173.07173.07175.29171.75260,335
July 03, 2025172.32174.55174.55175.72171.94216,515
July 02, 2025172.24170.49170.49173.2169.15547,888
July 01, 2025174.47172.53172.53175.95169.69425,703
June 30, 2025175.75174.33174.33177.26173.55509,701
June 27, 2025175.41174.33174.33178.13173.19658,747
June 26, 2025173.61174.97174.97175.34171.1637,441
June 25, 2025171.6173.42173.42174.39171589,200
June 24, 2025174.28170.5170.5176.8170.44922,469
June 23, 2025169.8172.16172.16172.42166.9457,817
June 20, 2025178.18170.45170.45180.29168.771.17M
June 18, 2025187.81180.17180.17187.81178.87458,357
June 17, 2025185.66188188189.42184.92314,535
June 16, 2025185.28187.54187.54187.75183.85461,300
June 13, 2025182.64184.62184.62186.85180.93371,800
June 12, 2025187.53186.09186.09192.01184.98398,100
June 11, 2025186.73188.29188.29190.45185.38410,239
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved