Commvault Systems (CVLT)
168.69 -4.45 (-2.57%)
Commvault Systems is a global leader in data protection and information management solutions. The company specializes in providing software and services that help organizations manage, protect, and utilize their data efficiently across various environments, including on-premises, cloud, and hybrid infrastructures. Commvault's offerings enable businesses to ensure data availability, streamline backup and recovery processes, and enhance overall data governance and security. With a strong focus on innovation, Commvault aims to empower organizations to harness the full potential of their data while addressing the growing challenges of data complexity and compliance.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 173.05 | 173.75 | 167.87 | 168.69 | 241,712 | 168.69 |
| 12/12/2024 | 172.27 | 174.35 | 171.37 | 173.14 | 174,083 | 173.14 |
| 12/11/2024 | 174.60 | 176.67 | 172.86 | 173.10 | 295,349 | 173.10 |
| 12/10/2024 | 171.51 | 174.75 | 171.51 | 173.12 | 271,057 | 173.12 |
| 12/09/2024 | 175.71 | 178.14 | 169.67 | 172.21 | 302,272 | 172.21 |
| 12/06/2024 | 172.76 | 176.11 | 172.37 | 175.75 | 256,420 | 175.75 |
| 12/05/2024 | 174.82 | 174.82 | 170.93 | 172.24 | 276,213 | 172.24 |
| 12/04/2024 | 171.10 | 175.91 | 171.10 | 174.75 | 268,299 | 174.75 |
| 12/03/2024 | 169.55 | 172.15 | 169.55 | 170.39 | 216,035 | 170.39 |
| 12/02/2024 | 170.63 | 175.00 | 170.63 | 170.85 | 259,455 | 170.85 |
| 11/29/2024 | 172.50 | 173.60 | 171.21 | 171.59 | 144,938 | 171.59 |
| 11/27/2024 | 178.04 | 178.35 | 170.96 | 171.63 | 253,829 | 171.63 |
| 11/26/2024 | 174.57 | 178.72 | 173.27 | 177.60 | 279,847 | 177.60 |
| 11/25/2024 | 175.66 | 178.00 | 174.05 | 175.60 | 406,497 | 175.60 |
| 11/22/2024 | 170.68 | 174.87 | 169.51 | 174.60 | 392,001 | 174.60 |
| 11/21/2024 | 171.98 | 172.90 | 170.32 | 170.69 | 280,676 | 170.69 |
| 11/20/2024 | 168.34 | 171.85 | 167.00 | 170.96 | 286,100 | 170.96 |
| 11/19/2024 | 162.37 | 169.00 | 161.60 | 168.65 | 463,924 | 168.65 |
| 11/18/2024 | 167.85 | 168.57 | 163.31 | 166.12 | 528,403 | 166.12 |
| 11/15/2024 | 171.06 | 171.06 | 166.33 | 168.53 | 303,850 | 168.53 |
| 11/14/2024 | 177.40 | 178.29 | 169.92 | 171.03 | 415,390 | 171.03 |
| 11/13/2024 | 172.51 | 177.58 | 172.32 | 176.57 | 741,600 | 176.57 |
| 11/12/2024 | 173.25 | 175.00 | 168.38 | 169.68 | 342,801 | 169.68 |
| 11/11/2024 | 173.76 | 173.80 | 170.89 | 173.11 | 392,015 | 173.11 |
| 11/08/2024 | 172.07 | 172.37 | 170.11 | 171.57 | 451,693 | 171.57 |
| 11/07/2024 | 171.82 | 173.01 | 169.52 | 171.62 | 269,982 | 171.62 |
| 11/06/2024 | 167.90 | 172.83 | 167.64 | 171.84 | 684,857 | 171.84 |
| 11/05/2024 | 157.70 | 160.01 | 156.84 | 159.41 | 308,426 | 159.41 |
| 11/04/2024 | 155.12 | 160.58 | 155.12 | 157.29 | 470,099 | 157.29 |
| 11/01/2024 | 156.20 | 157.71 | 153.55 | 155.69 | 437,408 | 155.69 |
| 10/31/2024 | 160.00 | 161.12 | 155.46 | 156.19 | 476,367 | 156.19 |
| 10/30/2024 | 169.01 | 169.71 | 159.13 | 162.25 | 659,875 | 162.25 |
| 10/29/2024 | 150.00 | 171.26 | 142.42 | 169.79 | 1,643,349 | 169.79 |
| 10/28/2024 | 135.93 | 137.40 | 134.59 | 136.97 | 564,936 | 136.97 |
| 10/25/2024 | 133.65 | 135.28 | 133.65 | 134.22 | 327,063 | 134.22 |
| 10/24/2024 | 133.36 | 134.37 | 132.62 | 133.14 | 321,419 | 133.14 |
| 10/23/2024 | 134.92 | 135.56 | 131.58 | 132.26 | 382,195 | 132.26 |
| 10/22/2024 | 138.68 | 139.67 | 135.28 | 135.57 | 398,552 | 135.57 |
| 10/21/2024 | 140.56 | 140.78 | 137.66 | 138.94 | 342,904 | 138.94 |
| 10/18/2024 | 142.89 | 144.02 | 140.75 | 140.87 | 288,487 | 140.87 |
| 10/17/2024 | 147.73 | 147.73 | 142.18 | 142.57 | 420,427 | 142.57 |
| 10/16/2024 | 147.84 | 148.62 | 144.26 | 146.23 | 468,036 | 146.23 |
| 10/15/2024 | 157.90 | 158.48 | 143.21 | 147.84 | 882,256 | 147.84 |
| 10/14/2024 | 163.71 | 165.73 | 162.21 | 163.91 | 208,661 | 163.91 |
| 10/11/2024 | 161.21 | 162.99 | 160.90 | 162.70 | 223,831 | 162.70 |
| 10/10/2024 | 159.00 | 161.50 | 158.41 | 160.82 | 227,997 | 160.82 |
| 10/09/2024 | 159.51 | 161.29 | 158.04 | 159.91 | 278,237 | 159.91 |
| 10/08/2024 | 153.61 | 162.38 | 153.61 | 159.51 | 507,131 | 159.51 |
| 10/07/2024 | 152.67 | 153.47 | 150.72 | 152.69 | 192,341 | 152.69 |
| 10/04/2024 | 152.77 | 153.91 | 150.25 | 153.19 | 162,339 | 153.19 |
| 10/03/2024 | 150.10 | 152.70 | 150.00 | 150.75 | 164,046 | 150.75 |
| 10/02/2024 | 149.66 | 152.13 | 149.27 | 150.70 | 212,832 | 150.70 |
| 10/01/2024 | 153.81 | 154.00 | 149.26 | 149.79 | 251,236 | 149.79 |
| 9/30/2024 | 151.37 | 154.47 | 151.37 | 153.85 | 266,829 | 153.85 |
| 9/27/2024 | 152.55 | 153.48 | 151.50 | 151.82 | 211,599 | 151.82 |
| 9/26/2024 | 154.10 | 154.84 | 151.87 | 152.42 | 249,207 | 152.42 |
| 9/25/2024 | 154.51 | 154.58 | 151.40 | 151.80 | 210,238 | 151.80 |
| 9/24/2024 | 155.51 | 155.71 | 151.94 | 152.36 | 237,061 | 152.36 |
| 9/23/2024 | 152.90 | 155.74 | 152.25 | 155.51 | 253,749 | 155.51 |
| 9/20/2024 | 152.90 | 153.47 | 151.38 | 152.14 | 818,449 | 152.14 |
| 9/19/2024 | 153.04 | 154.65 | 150.27 | 153.23 | 445,404 | 153.23 |
| 9/18/2024 | 148.67 | 151.70 | 148.04 | 148.92 | 297,685 | 148.92 |
| 9/17/2024 | 151.77 | 152.65 | 147.50 | 148.27 | 415,766 | 148.27 |
| 9/16/2024 | 147.87 | 151.29 | 147.05 | 150.24 | 287,730 | 150.24 |