NasdaqGS - Nasdaq Real Time Price • USD
Commvault Systems, Inc. (CVLT)
As of 10:12 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 97.10 | 98.10 | 97.10 | 97.84 | 97.84 | 19,899 |
Apr 25, 2024 | 96.05 | 97.40 | 95.57 | 97.09 | 97.09 | 277,900 |
Apr 24, 2024 | 97.31 | 97.80 | 96.31 | 96.83 | 96.83 | 244,100 |
Apr 23, 2024 | 95.51 | 97.49 | 95.14 | 97.17 | 97.17 | 176,500 |
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 |
Related Tickers
ESTC Elastic N.V.
107.76
+2.83%
BLKB Blackbaud, Inc.
79.15
+1.11%
PEGA Pegasystems Inc.
61.21
+3.61%
ALKT Alkami Technology, Inc.
24.25
+1.63%
ALRM Alarm.com Holdings, Inc.
66.27
+1.59%
KSPN Kaspien Holdings Inc.
0.0080
0.00%
MANH Manhattan Associates, Inc.
207.37
-0.45%
PTC PTC Inc.
182.49
+1.45%
CWAN Clearwater Analytics Holdings, Inc.
16.60
+0.12%
VERX Vertex, Inc.
29.77
+1.22%