NasdaqGS - Delayed Quote USD

Commvault Systems, Inc. (CVLT)

97.17 +1.63 (+1.71%)
At close: 4:00 PM EDT
97.17 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 95.51 97.49 95.51 97.17 97.17 170,716
Apr 22, 2024 95.13 95.84 94.28 95.54 95.54 157,700
Apr 19, 2024 94.10 95.04 93.48 94.87 94.87 205,900
Apr 18, 2024 94.74 96.02 94.08 94.15 94.15 222,800
Apr 17, 2024 96.07 96.65 94.53 94.63 94.63 242,700
Apr 16, 2024 94.37 95.95 93.87 95.63 95.63 186,900
Apr 15, 2024 97.16 97.65 93.77 94.25 94.25 454,400
Apr 12, 2024 97.02 97.50 95.66 96.49 96.49 286,700
Apr 11, 2024 97.08 98.63 96.29 97.92 97.92 374,500
Apr 10, 2024 95.88 96.99 95.45 96.53 96.53 286,800
Apr 9, 2024 99.88 99.88 96.96 97.43 97.43 246,800
Apr 8, 2024 100.80 100.80 99.25 99.64 99.64 168,900
Apr 5, 2024 99.50 100.83 98.38 100.20 100.20 320,100
Apr 4, 2024 100.87 102.22 99.55 99.61 99.61 214,400
Apr 3, 2024 98.76 100.67 98.71 99.83 99.83 173,000
Apr 2, 2024 99.24 99.33 97.00 99.07 99.07 227,200
Apr 1, 2024 101.41 101.65 99.87 100.43 100.43 159,300
Mar 28, 2024 100.47 101.85 100.22 101.43 101.43 251,700
Mar 27, 2024 99.90 100.29 98.78 100.26 100.26 168,300
Mar 26, 2024 100.43 100.84 99.26 99.37 99.37 148,400
Mar 25, 2024 100.26 100.48 99.50 99.68 99.68 163,700
Mar 22, 2024 100.10 100.94 100.02 100.54 100.54 197,800
Mar 21, 2024 99.68 101.00 99.31 100.24 100.24 247,400
Mar 20, 2024 97.50 99.56 97.46 99.00 99.00 227,300
Mar 19, 2024 96.58 97.65 94.51 97.42 97.42 286,400
Mar 18, 2024 97.87 98.76 97.05 97.23 97.23 289,400
Mar 15, 2024 99.05 99.69 97.42 97.91 97.91 910,500
Mar 14, 2024 99.99 100.10 98.52 99.85 99.85 280,600
Mar 13, 2024 98.42 99.80 98.00 99.60 99.60 342,500
Mar 12, 2024 97.76 99.12 97.71 98.39 98.39 337,600
Mar 11, 2024 98.08 98.28 96.75 97.76 97.76 301,700
Mar 8, 2024 100.00 100.83 98.06 98.73 98.73 283,300
Mar 7, 2024 99.60 100.39 98.62 99.77 99.77 393,300
Mar 6, 2024 97.43 99.69 96.70 99.42 99.42 373,000
Mar 5, 2024 97.46 97.69 95.95 96.40 96.40 209,100
Mar 4, 2024 97.70 98.26 97.25 97.92 97.92 357,100
Mar 1, 2024 95.68 98.63 95.59 97.58 97.58 328,300
Feb 29, 2024 96.00 96.00 94.97 95.71 95.71 426,000
Feb 28, 2024 94.70 95.40 93.62 95.24 95.24 187,400
Feb 27, 2024 95.69 95.69 94.39 94.78 94.78 236,200
Feb 26, 2024 94.73 96.48 94.67 95.49 95.49 272,500
Feb 23, 2024 93.99 95.61 93.99 94.73 94.73 223,600
Feb 22, 2024 93.60 94.01 92.36 93.88 93.88 265,600
Feb 21, 2024 91.32 92.43 90.33 92.39 92.39 461,600
Feb 20, 2024 92.92 93.29 91.77 92.32 92.32 243,700
Feb 16, 2024 94.47 94.47 92.90 93.78 93.78 561,900
Feb 15, 2024 94.25 94.72 93.15 94.64 94.64 311,600
Feb 14, 2024 92.52 94.84 92.40 94.44 94.44 410,600
Feb 13, 2024 91.22 92.47 90.55 91.52 91.52 282,300
Feb 12, 2024 95.00 95.00 92.45 92.91 92.91 306,400
Feb 9, 2024 94.09 95.68 94.09 94.87 94.87 269,100
Feb 8, 2024 93.44 95.00 93.28 93.92 93.92 420,600
Feb 7, 2024 93.38 93.95 93.06 93.41 93.41 263,700
Feb 6, 2024 93.45 94.14 92.16 92.96 92.96 231,100
Feb 5, 2024 94.57 95.47 92.24 93.49 93.49 301,200
Feb 2, 2024 93.75 96.12 92.93 95.29 95.29 481,200
Feb 1, 2024 91.14 94.85 90.63 94.64 94.64 690,800
Jan 31, 2024 90.88 92.81 88.34 91.68 91.68 738,600
Jan 30, 2024 85.00 92.79 83.60 88.07 88.07 1,143,800
Jan 29, 2024 79.65 81.52 79.44 81.51 81.51 380,600
Jan 26, 2024 80.42 80.48 79.39 79.68 79.68 175,300
Jan 25, 2024 81.00 81.27 79.49 79.97 79.97 179,700
Jan 24, 2024 80.33 80.89 79.97 80.08 80.08 213,200
Jan 23, 2024 80.80 80.80 79.80 79.83 79.83 185,000
Jan 22, 2024 79.76 80.88 79.59 80.26 80.26 212,800
Jan 19, 2024 78.77 79.41 78.30 79.02 79.02 227,300
Jan 18, 2024 78.08 78.63 77.56 78.24 78.24 179,200
Jan 17, 2024 77.54 77.88 77.31 77.66 77.66 207,000
Jan 16, 2024 77.83 78.83 77.66 78.34 78.34 221,800
Jan 12, 2024 78.02 78.59 77.66 78.28 78.28 221,900
Jan 11, 2024 77.00 77.42 76.04 77.27 77.27 372,600
Jan 10, 2024 75.30 77.02 75.30 76.83 76.83 155,100
Jan 9, 2024 74.63 76.05 74.47 75.49 75.49 153,000
Jan 8, 2024 74.19 75.63 73.85 75.29 75.29 245,900
Jan 5, 2024 74.83 75.17 73.33 73.97 73.97 429,800
Jan 4, 2024 76.06 76.56 75.13 75.38 75.38 185,200
Jan 3, 2024 76.65 77.55 75.94 75.94 75.94 215,300
Jan 2, 2024 79.33 79.33 75.95 76.97 76.97 238,900
Dec 29, 2023 80.80 81.00 79.67 79.85 79.85 265,100
Dec 28, 2023 80.62 80.80 80.40 80.67 80.67 157,800
Dec 27, 2023 80.49 80.87 80.18 80.58 80.58 138,000
Dec 26, 2023 80.24 80.79 79.95 80.47 80.47 151,500
Dec 22, 2023 79.75 80.37 79.46 79.92 79.92 136,400
Dec 21, 2023 79.69 79.80 78.58 79.41 79.41 202,800
Dec 20, 2023 80.17 80.70 78.84 78.87 78.87 382,800
Dec 19, 2023 79.50 80.88 79.50 80.49 80.49 315,100
Dec 18, 2023 78.00 79.69 77.43 79.34 79.34 258,900
Dec 15, 2023 77.94 78.63 77.23 78.08 78.08 499,400
Dec 14, 2023 76.77 77.77 76.36 77.67 77.67 404,600
Dec 13, 2023 75.81 76.70 75.35 76.62 76.62 295,100
Dec 12, 2023 75.57 75.97 75.22 75.81 75.81 191,700
Dec 11, 2023 74.94 75.95 74.94 75.49 75.49 212,300
Dec 8, 2023 75.35 76.05 74.79 75.24 75.24 141,100
Dec 7, 2023 75.04 75.69 74.64 75.37 75.37 268,500
Dec 6, 2023 76.40 76.90 74.72 74.83 74.83 217,900
Dec 5, 2023 75.80 76.34 74.15 76.29 76.29 271,900
Dec 4, 2023 75.00 76.61 74.83 76.13 76.13 258,000
Dec 1, 2023 73.51 75.22 73.05 75.21 75.21 284,700
Nov 30, 2023 73.27 73.63 72.76 73.58 73.58 343,000
Nov 29, 2023 73.47 74.07 72.81 73.15 73.15 293,200
Nov 28, 2023 72.59 72.84 72.20 72.82 72.82 238,900
Nov 27, 2023 70.72 73.12 70.72 72.96 72.96 333,400
Nov 24, 2023 70.30 71.14 70.30 71.10 71.10 86,100
Nov 22, 2023 71.68 72.37 69.72 70.43 70.43 316,500
Nov 21, 2023 70.55 71.56 70.55 71.36 71.36 274,400
Nov 20, 2023 69.56 71.05 69.10 71.05 71.05 340,100
Nov 17, 2023 69.14 69.85 68.90 69.39 69.39 635,400
Nov 16, 2023 70.81 71.29 68.02 69.10 69.10 407,700
Nov 15, 2023 71.73 72.00 71.10 71.20 71.20 224,400
Nov 14, 2023 71.00 71.86 70.72 71.75 71.75 273,800
Nov 13, 2023 69.98 71.00 69.78 70.50 70.50 323,700
Nov 10, 2023 69.20 70.55 69.05 70.35 70.35 357,600
Nov 9, 2023 69.72 70.19 68.87 68.95 68.95 403,200
Nov 8, 2023 69.62 69.94 69.16 69.47 69.47 295,200
Nov 7, 2023 67.92 69.79 67.88 69.39 69.39 527,500
Nov 6, 2023 67.24 67.71 66.80 67.63 67.63 702,300
Nov 3, 2023 66.32 67.60 66.17 67.42 67.42 225,300
Nov 2, 2023 66.19 66.44 65.43 65.97 65.97 267,700
Nov 1, 2023 65.32 65.92 64.33 65.47 65.47 276,500
Oct 31, 2023 66.99 67.35 65.06 65.35 65.35 235,800
Oct 30, 2023 64.47 65.71 64.40 65.28 65.28 283,600
Oct 27, 2023 64.05 64.39 63.72 64.12 64.12 353,100
Oct 26, 2023 64.08 65.73 63.76 63.99 63.99 170,700
Oct 25, 2023 65.91 66.25 63.70 63.91 63.91 254,300
Oct 24, 2023 66.19 66.68 65.58 66.23 66.23 151,200
Oct 23, 2023 66.10 66.34 65.49 65.78 65.78 167,800
Oct 20, 2023 67.63 67.63 65.92 66.25 66.25 231,900
Oct 19, 2023 67.66 68.29 67.12 67.36 67.36 241,600
Oct 18, 2023 68.35 68.73 67.66 67.75 67.75 257,100
Oct 17, 2023 67.25 69.21 67.16 68.74 68.74 353,700
Oct 16, 2023 67.33 68.04 67.29 67.49 67.49 221,300
Oct 13, 2023 67.28 67.97 65.91 66.92 66.92 261,300
Oct 12, 2023 69.30 69.30 67.25 67.37 67.37 322,700
Oct 11, 2023 69.30 69.76 68.04 69.28 69.28 203,700
Oct 10, 2023 68.86 69.76 68.86 69.05 69.05 172,200
Oct 9, 2023 68.25 69.11 67.47 68.86 68.86 154,700
Oct 6, 2023 67.59 69.27 67.59 68.64 68.64 142,300
Oct 5, 2023 67.63 68.04 67.12 67.72 67.72 218,500
Oct 4, 2023 67.20 68.00 67.06 67.83 67.83 169,300
Oct 3, 2023 68.02 68.86 66.91 67.08 67.08 181,300
Oct 2, 2023 67.56 68.49 67.24 68.29 68.29 162,600
Sep 29, 2023 68.42 68.62 67.34 67.61 67.61 168,300
Sep 28, 2023 67.85 68.21 67.29 68.14 68.14 195,300
Sep 27, 2023 67.97 68.52 67.41 68.09 68.09 190,000
Sep 26, 2023 69.00 69.39 67.56 67.76 67.76 168,000
Sep 25, 2023 67.78 69.29 67.78 69.22 69.22 177,400
Sep 22, 2023 67.82 68.82 67.82 68.09 68.09 177,400
Sep 21, 2023 68.26 68.69 67.64 67.66 67.66 256,800
Sep 20, 2023 68.49 69.20 68.49 68.60 68.60 204,800
Sep 19, 2023 68.02 68.61 67.60 68.43 68.43 163,700
Sep 18, 2023 67.73 68.46 67.38 67.99 67.99 174,700
Sep 15, 2023 68.81 68.81 67.47 67.73 67.73 509,300
Sep 14, 2023 68.75 69.34 68.59 68.80 68.80 197,900
Sep 13, 2023 68.15 68.63 67.80 68.55 68.55 203,400
Sep 12, 2023 68.18 68.62 67.96 68.16 68.16 140,700
Sep 11, 2023 68.50 68.72 67.96 68.58 68.58 178,200
Sep 8, 2023 67.73 68.29 67.66 68.08 68.08 154,100
Sep 7, 2023 67.69 67.92 67.28 67.56 67.56 188,300
Sep 6, 2023 67.98 68.40 67.45 67.68 67.68 178,200
Sep 5, 2023 67.72 68.19 66.96 67.79 67.79 240,300
Sep 1, 2023 68.69 69.05 68.06 68.24 68.24 172,300
Aug 31, 2023 68.90 69.61 68.26 68.31 68.31 300,300
Aug 30, 2023 68.56 69.25 68.38 68.90 68.90 188,100
Aug 29, 2023 68.27 69.11 68.26 68.82 68.82 220,500
Aug 28, 2023 68.32 69.13 68.16 68.41 68.41 181,300
Aug 25, 2023 67.98 68.74 67.50 68.24 68.24 229,900
Aug 24, 2023 69.44 69.77 67.91 67.91 67.91 215,200
Aug 23, 2023 68.89 69.68 68.63 69.53 69.53 246,800
Aug 22, 2023 68.50 69.33 68.05 68.51 68.51 458,000
Aug 21, 2023 68.94 69.75 68.30 68.35 68.35 205,300
Aug 18, 2023 69.00 69.55 68.74 68.94 68.94 621,400
Aug 17, 2023 69.22 70.26 68.94 69.42 69.42 294,800
Aug 16, 2023 68.66 69.43 68.36 68.94 68.94 312,000
Aug 15, 2023 69.88 70.05 68.69 68.81 68.81 349,700
Aug 14, 2023 69.61 70.57 69.39 70.24 70.24 236,800
Aug 11, 2023 69.44 70.22 69.10 69.69 69.69 200,800
Aug 10, 2023 68.45 69.55 68.33 69.39 69.39 242,000
Aug 9, 2023 68.79 69.06 68.24 68.28 68.28 264,600
Aug 8, 2023 70.56 70.56 68.50 68.85 68.85 225,500
Aug 7, 2023 71.44 71.54 70.50 71.20 71.20 216,000
Aug 4, 2023 71.58 71.86 70.78 70.95 70.95 230,400
Aug 3, 2023 70.34 71.48 69.88 71.41 71.41 381,800
Aug 2, 2023 73.09 73.25 70.39 70.48 70.48 420,600
Aug 1, 2023 74.53 75.50 71.33 73.40 73.40 535,900
Jul 31, 2023 77.91 78.80 77.53 77.93 77.93 381,700
Jul 28, 2023 77.58 78.27 77.43 77.89 77.89 267,300
Jul 27, 2023 77.23 77.89 76.72 77.35 77.35 241,900
Jul 26, 2023 76.22 77.00 76.20 76.76 76.76 205,500
Jul 25, 2023 75.41 76.75 75.41 76.35 76.35 249,400
Jul 24, 2023 75.61 75.76 75.01 75.43 75.43 165,800
Jul 21, 2023 76.41 76.99 75.26 75.41 75.41 232,600
Jul 20, 2023 76.80 77.02 75.72 75.96 75.96 163,800
Jul 19, 2023 77.00 77.52 76.50 76.65 76.65 196,800
Jul 18, 2023 76.26 76.86 75.64 76.85 76.85 213,900
Jul 17, 2023 75.57 76.87 75.57 76.35 76.35 213,900
Jul 14, 2023 75.44 75.90 75.28 75.78 75.78 191,800
Jul 13, 2023 75.01 75.52 74.63 75.42 75.42 248,900
Jul 12, 2023 75.41 75.86 74.60 74.82 74.82 205,700
Jul 11, 2023 74.32 74.95 73.86 74.78 74.78 247,300
Jul 10, 2023 72.36 74.21 72.36 74.21 74.21 319,800
Jul 7, 2023 71.94 72.77 71.83 72.32 72.32 229,600
Jul 6, 2023 71.72 72.20 71.25 72.03 72.03 186,900
Jul 5, 2023 72.09 72.46 71.64 72.17 72.17 248,900
Jul 3, 2023 72.65 73.08 72.44 72.44 72.44 159,900
Jun 30, 2023 72.83 73.24 72.61 72.62 72.62 426,000
Jun 29, 2023 72.04 72.90 71.61 72.44 72.44 227,500
Jun 28, 2023 70.35 71.93 69.81 71.91 71.91 279,200
Jun 27, 2023 70.21 70.67 69.63 70.39 70.39 181,400
Jun 26, 2023 71.20 71.55 69.94 69.97 69.97 266,900
Jun 23, 2023 71.36 72.15 71.24 71.35 71.35 756,500
Jun 22, 2023 70.94 71.76 70.58 71.76 71.76 313,900
Jun 21, 2023 71.39 71.39 70.48 71.01 71.01 284,500
Jun 20, 2023 71.75 72.38 71.31 71.68 71.68 346,100
Jun 16, 2023 71.67 72.10 70.68 72.08 72.08 987,000
Jun 15, 2023 70.10 71.13 69.97 70.93 70.93 352,500
Jun 14, 2023 70.37 71.46 70.10 70.52 70.52 420,100
Jun 13, 2023 71.44 71.69 70.36 70.77 70.77 462,600
Jun 12, 2023 70.94 71.23 70.58 71.03 71.03 280,500
Jun 9, 2023 71.04 71.82 70.78 70.98 70.98 653,200
Jun 8, 2023 71.27 71.66 70.67 71.14 71.14 288,100
Jun 7, 2023 71.29 72.44 70.88 71.38 71.38 659,000
Jun 6, 2023 71.10 71.96 71.02 71.53 71.53 630,900
Jun 5, 2023 70.85 71.23 69.57 71.03 71.03 393,800
Jun 2, 2023 69.99 71.66 69.20 71.44 71.44 482,400
Jun 1, 2023 69.27 69.98 69.15 69.67 69.67 213,400
May 31, 2023 69.02 69.99 68.88 69.69 69.69 1,040,800
May 30, 2023 69.78 69.87 69.33 69.40 69.40 278,000
May 26, 2023 68.57 70.07 68.21 69.48 69.48 491,300
May 25, 2023 67.26 68.68 67.09 68.65 68.65 408,100
May 24, 2023 66.58 67.49 66.50 67.18 67.18 379,600
May 23, 2023 66.83 67.81 66.67 66.91 66.91 440,600
May 22, 2023 65.50 67.52 65.42 67.22 67.22 543,100
May 19, 2023 66.00 66.00 65.27 65.63 65.63 324,600
May 18, 2023 64.28 65.51 64.00 65.46 65.46 510,100
May 17, 2023 63.27 64.41 63.00 64.31 64.31 498,000
May 16, 2023 62.85 63.60 62.43 63.36 63.36 413,100
May 15, 2023 62.92 63.58 62.64 63.27 63.27 241,900
May 12, 2023 62.33 63.23 62.21 62.95 62.95 287,900
May 11, 2023 62.82 63.17 61.82 62.23 62.23 603,800
May 10, 2023 62.47 63.20 62.47 62.88 62.88 397,400
May 9, 2023 61.75 62.30 61.36 61.91 61.91 387,800
May 8, 2023 61.05 62.31 60.96 61.68 61.68 338,600
May 5, 2023 61.34 61.88 60.83 61.15 61.15 339,100
May 4, 2023 60.83 61.83 60.43 60.85 60.85 312,100
May 3, 2023 61.87 63.56 61.15 61.24 61.24 503,900
May 2, 2023 60.52 62.00 58.67 61.45 61.45 422,800
May 1, 2023 57.94 59.14 57.90 58.35 58.35 339,200
Apr 28, 2023 57.85 58.90 57.85 58.27 58.27 297,200
Apr 27, 2023 57.64 58.38 57.46 58.20 58.20 189,200
Apr 26, 2023 57.85 58.45 56.76 57.44 57.44 267,700
Apr 25, 2023 57.91 58.48 57.08 58.08 58.08 323,200
Apr 24, 2023 57.83 58.40 57.37 58.35 58.35 210,300

Related Tickers

MANH Manhattan Associates, Inc.
230.63
+1.01%
 
ESTC Elastic N.V.
102.54
+4.25%
 
WEAV Weave Communications, Inc.
11.12
+2.11%
 
PEGA Pegasystems Inc.
59.30
+1.96%
 
BLKB Blackbaud, Inc.
79.18
+0.70%
 
TYL Tyler Technologies, Inc.
418.44
+1.71%
 
ALRM Alarm.com Holdings, Inc.
66.15
+2.05%
 
APPF AppFolio, Inc.
219.33
+2.11%
 
ALKT Alkami Technology, Inc.
24.57
+2.46%
 
OTEX Open Text Corporation
36.09
+1.81%