$CVLT: Commvault Systems, Inc. - Common Stock
2024-02-28 CVLT 2024-02-28 11:00:51 94.60 94.15 -0.37% CVLT 2024-02-28 12:00:49 94.90 94.70 -0.05% CVLT 2024-02-28 13:00:48 95.05 95.00 0.21% CVLT 2024-02-28 14:00:57 94.95 94.85 0.05% CVLT 2024-02-28 15:00:46 95.25 95.15 0.42% CVLT 2024-02-28 16:00:51 95.35 95.25 0.47% CVLT 2024-02-28 17:00:54 145.00 81.00 0.47% CVLT 2024-02-28 18:00:50 97.05 93.40 0.47% CVLT 2024-02-28 19:00:56 145.00 81.00 0.47% CVLT 2024-02-28 21:02:47 0.00 0.00 0.47% 2024-02-29 CVLT 2024-02-29 06:00:57 151.45 69.35 0.47% CVLT 2024-02-29 09:00:59 152.40 69.35 0.47% CVLT 2024-02-29 10:01:04 195.05 93.00 0.47% CVLT 2024-02-29 11:00:55 96.00 95.70 0.53% CVLT 2024-02-29 12:01:05 95.50 95.35 0.11% CVLT 2024-02-29 13:00:54 95.45 95.35 0.21% CVLT 2024-02-29 14:00:55 95.75 95.60 0.42% CVLT 2024-02-29 15:00:48 95.65 95.50 0.37% CVLT 2024-02-29 16:01:05 95.55 95.50 0.32% CVLT 2024-02-29 17:00:45 97.60 94.05 0.47% CVLT 2024-02-29 19:00:56 100.00 94.05 0.47% CVLT 2024-02-29 21:03:31 0.00 0.00 0.47% 2024-03-01 CVLT 2024-03-01 06:00:56 152.15 69.35 0.47% CVLT 2024-03-01 08:01:01 106.35 69.35 0.47% CVLT 2024-03-01 09:00:57 98.00 93.10 0.47% CVLT 2024-03-01 10:00:53 98.00 93.50 0.47% CVLT 2024-03-01 11:00:55 96.85 96.55 1.15% CVLT 2024-03-01 12:01:00 98.25 98.15 2.68% CVLT 2024-03-01 13:00:55 98.15 98.00 2.52% CVLT 2024-03-01 14:01:02 98.20 98.05 2.52% CVLT 2024-03-01 15:00:59 98.30 98.15 2.62% CVLT 2024-03-01 16:01:01 98.20 98.10 2.57% CVLT 2024-03-01 17:00:54 99.55 95.65 1.99% CVLT 2024-03-01 18:00:58 99.55 96.65 0.89% CVLT 2024-03-01 19:00:50 104.80 96.65 0.89% 2024-03-04 CVLT 2024-03-04 00:03:41 0.00 0.00 0.89% CVLT 2024-03-04 05:00:50 0.00 97.55 0.89% CVLT 2024-03-04 06:01:12 155.15 97.55 0.89% CVLT 2024-03-04 07:00:50 155.15 96.65 -0.05% CVLT 2024-03-04 08:01:01 156.10 96.65 -0.05% CVLT 2024-03-04 09:00:53 100.25 96.65 -0.05% CVLT 2024-03-04 10:01:04 99.50 97.60 -0.05% CVLT 2024-03-04 11:00:47 97.85 97.80 0.21% CVLT 2024-03-04 12:01:01 97.45 97.35 -0.21% CVLT 2024-03-04 13:00:55 97.80 97.75 0.16% CVLT 2024-03-04 14:00:59 97.95 97.90 0.37% CVLT 2024-03-04 15:00:52 98.25 98.15 0.63% CVLT 2024-03-04 16:01:06 97.85 97.75 0.21% CVLT 2024-03-04 17:00:52 99.50 97.15 0.31% CVLT 2024-03-04 21:03:03 0.00 0.00 0.31% 2024-03-05 CVLT 2024-03-05 06:00:54 155.70 96.00 0.31% CVLT 2024-03-05 08:00:47 156.65 96.00 0.31% CVLT 2024-03-05 09:00:53 156.65 96.30 0.31% CVLT 2024-03-05 10:01:06 97.90 96.75 0.31% CVLT 2024-03-05 11:00:48 97.70 97.40 -0.26% CVLT 2024-03-05 12:01:02 96.40 96.30 -1.64% CVLT 2024-03-05 13:00:56 96.90 96.80 -1.02% CVLT 2024-03-05 14:00:59 96.85 96.80 -1.13% CVLT 2024-03-05 15:00:52 96.55 96.50 -1.43% CVLT 2024-03-05 16:00:51 96.20 96.05 -1.84% CVLT 2024-03-05 17:00:45 98.35 95.35 -1.54% CVLT 2024-03-05 18:00:57 98.35 95.35 -1.53% CVLT 2024-03-05 19:00:47 99.90 95.35 -1.53% CVLT 2024-03-05 21:02:26 0.00 0.00 -1.53% 2024-03-06 CVLT 2024-03-06 06:01:07 153.25 91.10 -1.53% CVLT 2024-03-06 09:00:45 154.25 91.10 -1.53% CVLT 2024-03-06 10:00:55 98.95 96.45 -1.53% CVLT 2024-03-06 11:00:51 97.40 96.95 1.02% CVLT 2024-03-06 12:00:54 98.80 98.70 2.40% CVLT 2024-03-06 13:00:43 98.95 98.85 2.60% CVLT 2024-03-06 14:01:29 99.35 99.20 2.96% CVLT 2024-03-06 15:00:51 99.00 98.95 2.66% CVLT 2024-03-06 16:01:04 98.80 98.70 2.40% CVLT 2024-03-06 17:00:50 99.75 97.50 3.06% CVLT 2024-03-06 18:00:54 101.00 97.50 3.48% CVLT 2024-03-06 21:03:28 0.00 0.00 3.48% CVLT 2024-03-06 22:02:54 101.00 97.50 3.48% 2024-03-07 CVLT 2024-03-07 06:01:05 158.05 97.00 3.48% CVLT 2024-03-07 10:00:55 159.05 99.60 3.48% CVLT 2024-03-07 11:00:53 99.70 99.55 0.21% CVLT 2024-03-07 12:01:06 99.20 99.00 -0.31% CVLT 2024-03-07 13:00:54 99.40 99.30 -0.05% CVLT 2024-03-07 14:01:06 99.10 98.95 -0.47% CVLT 2024-03-07 15:00:54 99.25 99.15 -0.26% CVLT 2024-03-07 16:00:59 99.30 99.25 -0.10% CVLT 2024-03-07 17:00:50 101.75 97.75 0.36% CVLT 2024-03-07 18:00:56 101.75 97.75 0.35% CVLT 2024-03-07 19:00:44 104.80 97.00 0.35% CVLT 2024-03-07 21:02:46 0.00 0.00 0.35% 2024-03-08 CVLT 2024-03-08 06:00:59 159.65 97.00 0.35% CVLT 2024-03-08 08:00:49 157.40 97.00 0.35% CVLT 2024-03-08 10:00:55 185.60 97.00 0.35% CVLT 2024-03-08 11:00:54 100.15 100.00 0.35% CVLT 2024-03-08 12:00:59 100.60 100.50 0.75% CVLT 2024-03-08 13:00:52 99.50 99.35 -0.30% CVLT 2024-03-08 14:00:58 98.70 98.55 -1.11% CVLT 2024-03-08 15:00:58 98.55 98.40 -1.21% CVLT 2024-03-08 16:00:59 99.50 99.35 -0.40% CVLT 2024-03-08 17:00:55 100.70 97.00 -1.01% CVLT 2024-03-08 18:00:54 100.70 97.00 -1.00% CVLT 2024-03-08 19:00:53 158.10 97.00 -1.00% CVLT 2024-03-08 21:02:18 0.00 0.00 -1.00% CVLT 2024-03-08 22:02:32 158.10 97.00 -1.00% 2024-03-11 CVLT 2024-03-11 00:04:44 0.00 0.00 -1.00% CVLT 2024-03-11 05:00:47 157.00 97.00 -1.00% CVLT 2024-03-11 08:00:58 157.95 97.00 -1.00% CVLT 2024-03-11 10:01:14 97.40 97.15 -1.55% CVLT 2024-03-11 11:00:57 97.40 97.25 -1.40% CVLT 2024-03-11 12:00:52 97.25 97.15 -1.60% CVLT 2024-03-11 13:01:08 97.60 97.45 -1.20% CVLT 2024-03-11 14:01:04 97.45 97.40 -1.35% CVLT 2024-03-11 15:00:54 97.90 97.85 -0.90% CVLT 2024-03-11 16:00:57 99.70 95.80 -1.00% CVLT 2024-03-11 17:00:44 99.70 95.80 -1.01% CVLT 2024-03-11 18:00:59 145.00 92.00 -1.01% CVLT 2024-03-11 20:00:54 0.00 0.00 -1.01% 2024-03-12 CVLT 2024-03-12 05:00:58 109.00 92.00 -1.01% CVLT 2024-03-12 06:00:54 97.75 92.00 -1.01% CVLT 2024-03-12 09:00:53 109.00 92.00 0.00% CVLT 2024-03-12 10:01:04 98.70 98.40 1.01% CVLT 2024-03-12 11:01:01 98.55 98.40 0.76% CVLT 2024-03-12 12:00:53 98.15 98.05 0.30% CVLT 2024-03-12 13:00:56 98.45 98.35 0.66% CVLT 2024-03-12 14:00:55 98.75 98.60 0.91% CVLT 2024-03-12 15:00:58 98.65 98.60 0.86% CVLT 2024-03-12 16:00:57 100.35 96.40 0.66% CVLT 2024-03-12 18:00:56 109.00 94.55 0.66% CVLT 2024-03-12 20:00:56 0.00 0.00 0.66% 2024-03-13 CVLT 2024-03-13 05:00:56 109.00 92.00 0.66% CVLT 2024-03-13 07:00:57 109.00 94.55 0.66% CVLT 2024-03-13 10:01:06 98.05 97.85 -0.46% CVLT 2024-03-13 11:01:03 98.40 98.30 -0.10% CVLT 2024-03-13 12:00:57 98.65 98.55 0.20% CVLT 2024-03-13 13:00:56 99.05 98.90 0.61% CVLT 2024-03-13 14:01:04 99.15 99.05 0.77% CVLT 2024-03-13 15:00:56 99.75 99.70 1.38% CVLT 2024-03-13 16:00:52 99.55 97.60 1.23% CVLT 2024-03-13 17:00:53 101.60 97.60 1.12% CVLT 2024-03-13 18:01:01 104.80 94.55 1.12% CVLT 2024-03-13 20:00:59 0.00 0.00 1.12% 2024-03-14 CVLT 2024-03-14 05:00:52 109.00 92.00 1.12% CVLT 2024-03-14 10:01:06 98.90 98.45 -0.86% CVLT 2024-03-14 11:01:00 98.95 98.75 -0.86% CVLT 2024-03-14 12:01:02 99.05 98.95 -0.56% CVLT 2024-03-14 13:00:56 99.70 99.55 0.10% CVLT 2024-03-14 14:00:59 99.75 99.70 0.15% CVLT 2024-03-14 15:00:51 99.60 99.45 -0.10% CVLT 2024-03-14 16:01:01 104.80 98.50 0.25% CVLT 2024-03-14 17:00:54 101.85 98.50 0.25% CVLT 2024-03-14 18:00:54 104.80 98.50 0.25% CVLT 2024-03-14 20:00:48 0.00 0.00 0.25% 2024-03-15 CVLT 2024-03-15 05:00:53 109.00 92.00 0.25% CVLT 2024-03-15 10:01:03 98.95 98.70 -1.15% CVLT 2024-03-15 11:00:52 98.40 98.15 -1.61% CVLT 2024-03-15 12:00:53 98.35 98.25 -1.61% CVLT 2024-03-15 13:00:55 97.50 97.35 -2.46% CVLT 2024-03-15 14:01:03 98.15 98.10 -1.76% CVLT 2024-03-15 15:00:53 97.75 97.65 -2.16% CVLT 2024-03-15 16:00:55 104.80 97.50 -1.96% CVLT 2024-03-15 17:01:03 99.85 98.00 -1.95% CVLT 2024-03-15 18:00:50 104.80 98.00 -1.95% CVLT 2024-03-15 19:00:57 104.80 98.00 -1.85% CVLT 2024-03-15 20:00:56 0.00 0.00 -1.85% 2024-03-18 CVLT 2024-03-18 05:00:53 109.00 92.00 -1.85% CVLT 2024-03-18 08:01:05 99.05 97.95 -1.85% CVLT 2024-03-18 09:00:48 99.10 97.90 -1.85% CVLT 2024-03-18 10:01:34 98.55 98.35 0.50% CVLT 2024-03-18 11:00:45 98.15 98.05 0.20% CVLT 2024-03-18 12:01:00 97.85 97.75 -0.15% CVLT 2024-03-18 13:00:49 97.35 97.25 -0.60% CVLT 2024-03-18 14:00:58 97.45 97.35 -0.55% CVLT 2024-03-18 15:00:50 97.80 97.70 -0.10% CVLT 2024-03-18 16:00:59 97.20 94.55 -0.65% CVLT 2024-03-18 17:00:56 97.10 95.30 -0.66% CVLT 2024-03-18 18:00:54 97.10 94.55 -0.66% CVLT 2024-03-18 19:00:55 97.80 94.55 -0.66% CVLT 2024-03-18 20:00:49 0.00 0.00 -0.66% 2024-03-19 CVLT 2024-03-19 05:00:45 109.00 92.00 -0.66% CVLT 2024-03-19 07:01:00 108.55 92.00 -0.66% CVLT 2024-03-19 08:01:02 97.75 94.75 -0.66% CVLT 2024-03-19 09:00:53 97.70 95.40 -0.66% CVLT 2024-03-19 10:01:00 95.70 95.45 -1.74% CVLT 2024-03-19 11:00:50 96.35 96.20 -1.02% CVLT 2024-03-19 12:01:03 96.95 96.75 -0.36% CVLT 2024-03-19 13:01:00 97.70 97.40 0.26% CVLT 2024-03-19 14:01:08 97.40 97.30 0.10% CVLT 2024-03-19 15:00:58 97.15 97.05 -0.20% CVLT 2024-03-19 16:00:55 109.00 94.10 0.15% CVLT 2024-03-19 17:00:45 99.35 95.45 0.15% CVLT 2024-03-19 18:00:55 97.90 96.90 0.15% CVLT 2024-03-19 20:01:00 0.00 0.00 0.15% 2024-03-20 CVLT 2024-03-20 05:01:00 109.00 92.00 0.15% CVLT 2024-03-20 07:00:46 106.35 92.00 0.15% CVLT 2024-03-20 08:00:58 98.00 92.00 0.15% CVLT 2024-03-20 10:01:09 97.80 97.45 0.36% CVLT 2024-03-20 11:00:45 98.05 97.90 0.51% CVLT 2024-03-20 12:01:04 98.20 98.00 0.67% CVLT 2024-03-20 13:00:51 98.20 98.15 0.77% CVLT 2024-03-20 14:01:04 99.40 99.05 1.95% CVLT 2024-03-20 15:00:52 98.75 98.60 1.34% CVLT 2024-03-20 16:01:08 100.00 97.00 1.65% CVLT 2024-03-20 17:00:44 100.00 97.00 1.64% CVLT 2024-03-20 18:00:57 100.00 94.55 2.62% CVLT 2024-03-20 20:00:57 0.00 0.00 2.62% 2024-03-21 CVLT 2024-03-21 05:00:57 109.00 92.00 2.62% CVLT 2024-03-21 07:00:54 108.55 92.00 2.62% CVLT 2024-03-21 09:00:49 108.55 94.35 2.62% CVLT 2024-03-21 10:01:03 100.10 99.85 0.87% CVLT 2024-03-21 11:00:53 101.00 100.85 2.00% CVLT 2024-03-21 12:01:08 100.70 100.60 1.64% CVLT 2024-03-21 13:00:51 100.60 100.40 1.54% CVLT 2024-03-21 14:00:48 100.45 100.35 1.44% CVLT 2024-03-21 15:00:57 100.50 100.40 1.54% CVLT 2024-03-21 16:00:55 109.00 99.75 1.28% CVLT 2024-03-21 17:00:55 109.00 99.75 1.26% CVLT 2024-03-21 18:00:50 100.80 99.80 1.26% CVLT 2024-03-21 19:00:57 100.85 99.85 1.26% CVLT 2024-03-21 20:00:59 0.00 0.00 1.26% 2024-03-22 CVLT 2024-03-22 05:00:49 109.00 92.00 1.26% CVLT 2024-03-22 08:01:03 109.00 99.50 1.26% CVLT 2024-03-22 09:00:52 100.20 99.60 -0.05% CVLT 2024-03-22 10:01:12 100.40 100.20 0.05% CVLT 2024-03-22 11:00:54 100.40 100.25 0.10% CVLT 2024-03-22 12:01:04 100.35 100.30 0.10% CVLT 2024-03-22 13:00:51 100.50 100.40 0.25% CVLT 2024-03-22 14:00:55 100.85 100.75 0.61% CVLT 2024-03-22 15:00:56 100.95 100.90 0.71% CVLT 2024-03-22 16:00:55 109.00 99.05 0.30% CVLT 2024-03-22 18:00:59 100.95 100.00 0.30% CVLT 2024-03-22 20:01:02 0.00 0.00 0.30% 2024-03-25 CVLT 2024-03-25 05:00:58 109.00 92.00 0.30% CVLT 2024-03-25 07:01:03 109.00 99.05 0.05% CVLT 2024-03-25 08:00:55 100.85 99.40 0.05% CVLT 2024-03-25 09:00:50 100.75 99.75 0.05% CVLT 2024-03-25 10:01:04 100.40 100.10 -0.40% CVLT 2024-03-25 11:00:59 100.30 100.30 -0.25% CVLT 2024-03-25 12:01:06 100.50 100.35 -0.10% CVLT 2024-03-25 13:00:55 100.20 100.05 -0.50% CVLT 2024-03-25 14:01:00 100.10 99.95 -0.55% CVLT 2024-03-25 15:00:58 100.25 100.20 -0.35% CVLT 2024-03-25 16:00:53 101.65 99.05 -0.85% CVLT 2024-03-25 18:00:44 100.25 99.25 1.09% CVLT 2024-03-25 19:00:58 100.30 99.30 1.09% CVLT 2024-03-25 20:00:59 0.00 0.00 1.09% 2024-03-26 CVLT 2024-03-26 05:00:50 109.00 92.00 1.09% CVLT 2024-03-26 10:01:10 100.95 100.60 1.14% CVLT 2024-03-26 11:00:48 100.55 100.40 0.80% CVLT 2024-03-26 12:00:59 100.25 100.20 0.55% CVLT 2024-03-26 13:00:47 99.85 99.80 0.10% CVLT 2024-03-26 14:01:09 99.70 99.60 -0.05% CVLT 2024-03-26 15:00:46 99.75 99.65 0.00% CVLT 2024-03-26 16:00:54 109.00 98.00 -0.35% CVLT 2024-03-26 17:00:44 101.35 98.00 -0.35% CVLT 2024-03-26 18:00:38 109.00 98.00 -0.35% CVLT 2024-03-26 20:00:35 0.00 0.00 -0.35% 2024-03-27 CVLT 2024-03-27 05:00:49 99.60 39.75 -0.35% CVLT 2024-03-27 07:00:50 110.70 94.55 0.25% CVLT 2024-03-27 08:00:59 102.00 99.10 0.25% CVLT 2024-03-27 09:00:51 102.00 99.65 0.25% CVLT 2024-03-27 10:01:00 99.35 99.00 -0.10% CVLT 2024-03-27 11:00:52 99.20 99.00 -0.20% CVLT 2024-03-27 12:01:10 99.35 99.20 -0.15% CVLT 2024-03-27 13:00:55 99.80 99.75 0.40% CVLT 2024-03-27 14:01:03 99.70 99.65 0.35% CVLT 2024-03-27 15:00:45 99.75 99.65 0.35% CVLT 2024-03-27 16:00:49 100.70 98.90 0.90% CVLT 2024-03-27 17:00:47 100.70 98.70 0.91% CVLT 2024-03-27 19:01:02 110.70 98.70 0.91% CVLT 2024-03-27 20:00:49 0.00 0.00 0.91% 2024-03-28 CVLT 2024-03-28 05:00:56 157.40 86.50 0.91% CVLT 2024-03-28 07:00:54 110.70 90.25 0.91% CVLT 2024-03-28 08:00:56 102.00 100.00 0.91% CVLT 2024-03-28 10:00:56 100.80 100.60 0.40% CVLT 2024-03-28 11:00:58 101.45 101.35 1.16% CVLT 2024-03-28 12:01:08 101.65 101.55 1.36% CVLT 2024-03-28 13:00:49 101.20 101.15 0.96% CVLT 2024-03-28 14:00:57 101.00 100.95 0.70% CVLT 2024-03-28 15:00:46 101.30 101.25 1.01% CVLT 2024-03-28 16:00:58 102.00 100.00 1.21% CVLT 2024-03-28 17:00:52 102.00 100.00 1.20% CVLT 2024-03-28 18:00:46 101.70 100.90 1.20% CVLT 2024-03-28 19:00:57 101.80 100.95 1.20% CVLT 2024-03-28 20:00:51 0.00 0.00 1.20%