CommVault Systems Inc (CVLT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.92 | 1.30612244898 | 147 | 152.02 | 145.885 | 294551 | 148.48431702 | CS |
| 4 | -2.29 | -1.51445010251 | 151.21 | 157.125 | 139.43 | 294133 | 148.53964855 | CS |
| 12 | 29.83 | 25.0482828113 | 119.09 | 157.125 | 118.66 | 378987 | 139.06974843 | CS |
| 26 | 52.34 | 54.1934147857 | 96.58 | 157.125 | 93.48 | 351659 | 123.10733824 | CS |
| 52 | 80.9 | 118.935607174 | 68.02 | 157.125 | 63.7 | 324353 | 103.64778107 | CS |
| 156 | 76.86 | 106.661115737 | 72.06 | 157.125 | 50.41 | 302103 | 78.19479135 | CS |
| 260 | 103.92 | 230.933333333 | 45 | 157.125 | 24.26 | 346846 | 65.15750671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 148.91999 | 0.65 | 0.44 | 148.66999 | 151.69999 | 148.04 | 297685 |
| 1726612500 | 148.27 | -1.97 | -1.31 | 151.77 | 152.65 | 147.5 | 415766 |
| 1726526100 | 150.24 | 2.43 | 1.64 | 147.87 | 151.29 | 147.05 | 287729 |
| 1726266900 | 147.81 | 0.89 | 0.61 | 147.88 | 148.76 | 147.28 | 254201 |
| 1726180500 | 146.91999 | 1.41 | 0.97 | 146.83 | 148.57 | 145.885 | 234144 |
| 1726094100 | 145.51 | 2.12 | 1.48 | 143.5 | 146.91999 | 140.165 | 421185 |
| 1726007700 | 143.38999 | 0.52 | 0.36 | 143.59 | 144.18 | 141.78 | 196455 |
| 1725921300 | 142.87 | 3.34 | 2.39 | 140.69999 | 143.61 | 139.72999 | 316560 |
| 1725662100 | 139.53 | -8.64 | -5.83 | 148.74 | 149.51 | 139.43 | 373666 |
| 1725575700 | 148.16999 | -0.75 | -0.50 | 148.01 | 150 | 146.24 | 269283 |
| 1725489300 | 148.91999 | -0.21 | -0.14 | 148.16999 | 150.07 | 145.81 | 265739 |
| 1725402900 | 149.13 | -6.27 | -4.03 | 154.6 | 157.125 | 147.77 | 407804 |
| 1725057300 | 155.4 | 2.78 | 1.82 | 152.76 | 155.83 | 152.76 | 469051 |
| 1724970900 | 152.62 | 2.21 | 1.47 | 151.44 | 154.47999 | 151.44 | 261737 |
| 1724884500 | 150.41 | -1.07 | -0.71 | 150.76 | 152.6399 | 149.635 | 238722 |
| 1724798100 | 151.47999 | -0.4 | -0.26 | 150.38999 | 152.005 | 149.585 | 203294 |
| 1724711700 | 151.88 | -0.74 | -0.48 | 153.75 | 155.9999 | 151.35499 | 262590 |
| 1724452500 | 152.62 | 4.1 | 2.76 | 149.22 | 152.94 | 148.72999 | 253055 |
| 1724366100 | 148.52 | -1.92 | -1.28 | 151.21 | 152.5 | 148.145 | 198032 |
| 1724279700 | 150.44 | 0.3 | 0.20 | 149.71 | 150.56 | 148.72999 | 268995 |
| 1724193300 | 150.13999 | 0.03 | 0.02 | 150.81 | 151.54 | 149.43 | 223486 |
| 1724106900 | 150.11 | -0.18 | -0.12 | 149.4 | 151.29 | 149.1 | 375319 |
| 1723847700 | 150.29 | 2.16 | 1.46 | 147.76 | 150.43 | 146.281 | 476285 |
| 1723761300 | 148.13 | -2.53 | -1.68 | 151.81 | 151.88 | 147.38 | 428257 |
| 1723674900 | 150.66 | -0.69 | -0.46 | 151.78 | 152.085 | 149.8189 | 215928 |
| 1723588500 | 151.35 | 2.24 | 1.50 | 150.5 | 151.49 | 149.25 | 198673 |
| 1723502100 | 149.11 | -2.3 | -1.52 | 151.01 | 152.37 | 147.79 | 241917 |
| 1723242900 | 151.41 | 2.89 | 1.95 | 148.37 | 153 | 148.09 | 469306 |
| 1723156500 | 148.52 | 6.54 | 4.61 | 144.41 | 149.08 | 142.122 | 440828 |
| 1723070100 | 141.97999 | 0.36 | 0.25 | 144.03 | 144.03 | 140.78 | 648211 |
| 1722983700 | 141.62 | 6.6 | 4.89 | 135.91 | 144.08 | 135.75 | 521098 |
| 1722897300 | 135.02 | -1.66 | -1.21 | 130.19999 | 137.11 | 127.35 | 930444 |
| 1722638100 | 136.68 | -10.57 | -7.18 | 141.04 | 142.66 | 136.19 | 680606 |
| 1722551700 | 147.25 | -5.6 | -3.66 | 151.38 | 153.86 | 144.84 | 615051 |
| 1722465300 | 152.85 | 1.5 | 0.99 | 153.56 | 155.33 | 149.19999 | 873473 |
| 1722378900 | 151.35 | 28.15 | 22.85 | 133.05 | 151.5 | 130.19999 | 1433007 |
| 1722292500 | 123.2 | -1.4 | -1.12 | 125.31 | 125.6399 | 121.78 | 348443 |
| 1722033300 | 124.6 | 2.36 | 1.93 | 123.77 | 125.4299 | 122.74 | 234538 |
| 1721946900 | 122.24 | 0.49 | 0.40 | 122.01 | 124.865 | 120.99 | 371707 |
| 1721860500 | 121.75 | -3.35 | -2.68 | 124.14 | 125.74 | 121.37 | 328684 |
| 1721774100 | 125.1 | -0.78 | -0.62 | 126.92 | 127.94 | 125.01 | 274261 |
| 1721687700 | 125.88 | 4.8 | 3.96 | 122.46 | 126 | 121.93 | 324008 |
| 1721428500 | 121.08 | -0.1 | -0.08 | 121.83 | 122.13 | 120.57 | 184522 |
| 1721342100 | 121.18 | -0.78 | -0.64 | 122.23 | 123.4825 | 119.67 | 338058 |
| 1721255700 | 121.96 | -2.84 | -2.28 | 124.07 | 125.49 | 121.82 | 527597 |
| 1721169300 | 124.8 | 1.41 | 1.14 | 124.33 | 125.235 | 122.21 | 357741 |
| 1721082900 | 123.39 | 0.4 | 0.33 | 124.21 | 125.95 | 123.06 | 378048 |
| 1720823700 | 122.99 | 0.01 | 0.01 | 123.87 | 124.84 | 122.89 | 286392 |
| 1720737300 | 122.98 | 2.57 | 2.13 | 121.71 | 123.07 | 120.9 | 270316 |
| 1720650900 | 120.41 | 0.42 | 0.35 | 120.15 | 120.75 | 118.69 | 246193 |
| 1720564500 | 119.99 | -2.06 | -1.69 | 122.55 | 122.7 | 119.759 | 398567 |
| 1720478100 | 122.05 | -1.93 | -1.56 | 124.5 | 125.17 | 121.72 | 422742 |
| 1720218900 | 123.98 | -1.17 | -0.93 | 125.01 | 126.41 | 123.85 | 406973 |
| 1720040640 | 125.15 | -0.61 | -0.49 | 126.15 | 126.93 | 124.945 | 171966 |
| 1719959700 | 125.76 | 4.08 | 3.35 | 122.06 | 126.12 | 121.85 | 391517 |
| 1719873300 | 121.68 | 1.66 | 1.38 | 121.75 | 121.975 | 120.25 | 243943 |
| 1719614100 | 120.02 | 0 | 0.00 | 120.02 | 120.02 | 120.02 | 0 |
| 1719527700 | 120.02 | 1.39 | 1.17 | 119.09 | 121.005 | 118.66 | 476756 |
| 1719441300 | 118.63 | -2.47 | -2.04 | 120.58 | 121.265 | 118.0654 | 305672 |
| 1719354900 | 121.1 | 1.96 | 1.65 | 119.53 | 121.505 | 118.74 | 285027 |
| 1719268500 | 119.14 | -0.53 | -0.44 | 119.67 | 120.78 | 119.12 | 326935 |
| 1719009300 | 119.67 | 1.59 | 1.35 | 118.18 | 120.37 | 117.9446 | 1085848 |
| 1718922900 | 118.08 | 0.02 | 0.02 | 118.47 | 119.08 | 117.81 | 388064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
