CommVault Systems Inc (CVLT)
168.53
-2.50
(-1.46%)
USD |
NASDAQ |
Nov 15, 16:00
168.43
-0.10
(-0.06%)
After-Hours: 20:00
CommVault Systems Price: 168.53 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 171.06 | 171.06 | 166.33 | 168.53 | 303823.0 |
| Nov 14, 2024 | 177.40 | 178.29 | 169.92 | 171.03 | 415449.0 |
| Nov 13, 2024 | 172.51 | 177.58 | 172.32 | 176.57 | 741599.0 |
| Nov 12, 2024 | 173.25 | 175.00 | 168.38 | 169.68 | 343059.0 |
| Nov 11, 2024 | 173.76 | 173.80 | 170.89 | 173.11 | 392015.0 |
| Nov 08, 2024 | 172.07 | 172.37 | 170.11 | 171.57 | 451693.0 |
| Nov 07, 2024 | 171.82 | 173.01 | 169.52 | 171.62 | 270002.0 |
| Nov 06, 2024 | 167.90 | 172.83 | 167.64 | 171.84 | 684862.0 |
| Nov 05, 2024 | 157.70 | 160.01 | 156.84 | 159.41 | 308457.0 |
| Nov 04, 2024 | 155.12 | 160.58 | 155.12 | 157.29 | 470210.0 |
| Nov 01, 2024 | 156.20 | 157.71 | 153.55 | 155.69 | 437408.0 |
| Oct 31, 2024 | 160.00 | 161.12 | 155.46 | 156.19 | 476368.0 |
| Oct 30, 2024 | 169.01 | 169.71 | 159.13 | 162.25 | 659876.0 |
| Oct 29, 2024 | 150.00 | 171.26 | 142.42 | 169.79 | 1.643M |
| Oct 28, 2024 | 135.93 | 137.40 | 134.59 | 136.97 | 565320.0 |
| Oct 25, 2024 | 133.65 | 135.28 | 133.65 | 134.22 | 327063.0 |
| Oct 24, 2024 | 133.36 | 134.36 | 132.62 | 133.14 | 321419.0 |
| Oct 23, 2024 | 134.92 | 135.56 | 131.58 | 132.26 | 382232.0 |
| Oct 22, 2024 | 138.68 | 139.67 | 135.28 | 135.57 | 398553.0 |
| Oct 21, 2024 | 140.56 | 140.78 | 137.66 | 138.94 | 342904.0 |
| Oct 18, 2024 | 142.89 | 144.02 | 140.76 | 140.87 | 288487.0 |
| Oct 17, 2024 | 147.73 | 147.73 | 142.18 | 142.57 | 420432.0 |
| Oct 16, 2024 | 147.84 | 148.62 | 144.26 | 146.23 | 468036.0 |
| Oct 15, 2024 | 157.90 | 158.48 | 143.21 | 147.84 | 882256.0 |
| Oct 14, 2024 | 163.71 | 165.73 | 162.21 | 163.91 | 208686.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.83
Minimum
Mar 18 2020
176.57
Maximum
Nov 13 2024
70.55
Average
65.28
Median
Price Benchmarks
| MicroStrategy Inc | 340.65 |
| Blackbaud Inc | 81.00 |
| Cadence Design Systems Inc | 289.71 |
| Snowflake Inc | 125.96 |
| Inuvo Inc | 0.2026 |
Price Related Metrics
| PE Ratio | 42.67 |
| PS Ratio | 8.456 |
| Price to Book Value | 26.53 |
| Price to Free Cash Flow | 34.62 |
| Earnings Yield | 2.34% |
| Market Cap | 7.369B |
| Operating PE Ratio | 88.98 |
| Normalized PE Ratio | 40.18 |