-
5 DAY PERFORMANCE
+0.91% -
1 MONTH PERFORMANCE
-1.03% -
3 MONTH PERFORMANCE
+26.40% -
6 MONTH PERFORMANCE
+53.14% -
YEAR-TO-DATE PERFORMANCE
+92.61% -
1 YEAR PERFORMANCE
+127.48%
Commvault Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $151.37 | $153.85 (1.64%) | $154.47 | $151.37 | 266,829 | $6.71 B |
| 09/27/2024 | $152.55 | $151.82 (-0.48%) | $153.48 | $151.50 | 211,600 | $6.63 B |
| 09/26/2024 | $154.10 | $152.42 (-1.09%) | $154.84 | $151.87 | 249,207 | $6.66 B |
| 09/25/2024 | $154.51 | $151.80 (-1.75%) | $154.58 | $151.40 | 210,238 | $6.63 B |
| 09/24/2024 | $155.51 | $152.36 (-2.03%) | $155.71 | $151.95 | 237,100 | $6.65 B |
| 09/23/2024 | $152.90 | $155.51 (1.71%) | $155.74 | $152.25 | 253,760 | $6.79 B |
| 09/20/2024 | $152.90 | $152.14 (-0.5%) | $153.48 | $151.38 | 818,449 | $6.65 B |
| 09/19/2024 | $153.04 | $153.23 (0.12%) | $154.65 | $150.27 | 445,404 | $6.69 B |
| 09/18/2024 | $148.67 | $148.92 (0.17%) | $151.70 | $148.04 | 297,700 | $6.50 B |
| 09/17/2024 | $151.77 | $148.27 (-2.31%) | $152.65 | $147.50 | 415,800 | $6.48 B |
| 09/16/2024 | $147.87 | $150.24 (1.6%) | $151.29 | $147.05 | 287,730 | $6.56 B |
| 09/13/2024 | $147.88 | $147.81 (-0.05%) | $148.76 | $147.28 | 254,900 | $6.46 B |
| 09/12/2024 | $146.83 | $146.92 (0.06%) | $148.57 | $145.89 | 234,144 | $6.42 B |
| 09/11/2024 | $142.52 | $145.51 (2.1%) | $146.92 | $140.17 | 422,500 | $6.36 B |
| 09/10/2024 | $143.59 | $143.39 (-0.14%) | $144.18 | $141.78 | 196,500 | $6.26 B |
| 09/09/2024 | $140.70 | $142.87 (1.54%) | $143.61 | $139.92 | 316,600 | $6.24 B |
| 09/06/2024 | $148.74 | $139.53 (-6.19%) | $149.51 | $139.43 | 373,896 | $6.09 B |
| 09/05/2024 | $148.01 | $148.17 (0.11%) | $150.00 | $146.24 | 269,283 | $6.47 B |
| 09/04/2024 | $148.17 | $148.92 (0.51%) | $150.07 | $145.81 | 265,739 | $6.50 B |
| 09/03/2024 | $154.90 | $149.13 (-3.72%) | $157.13 | $147.77 | 407,809 | $6.51 B |
| 08/30/2024 | $152.76 | $155.40 (1.73%) | $155.83 | $152.76 | 469,052 | $6.79 B |
| 08/29/2024 | $151.44 | $152.62 (0.78%) | $154.48 | $151.44 | 261,737 | $6.67 B |
| 08/28/2024 | $150.76 | $150.41 (-0.23%) | $152.64 | $149.64 | 238,413 | $6.57 B |
| 08/27/2024 | $150.39 | $151.48 (0.72%) | $152.01 | $149.59 | 203,346 | $6.62 B |
| 08/26/2024 | $153.91 | $151.88 (-1.32%) | $156.00 | $151.35 | 262,784 | $6.63 B |
| 08/23/2024 | $149.22 | $152.62 (2.28%) | $152.94 | $148.73 | 253,073 | $6.67 B |
| 08/22/2024 | $151.21 | $148.52 (-1.78%) | $152.50 | $148.15 | 198,032 | $6.49 B |
| 08/21/2024 | $149.71 | $150.44 (0.49%) | $150.56 | $148.73 | 252,100 | $6.57 B |
| 08/20/2024 | $150.81 | $150.14 (-0.44%) | $151.54 | $149.43 | 223,500 | $6.56 B |
| 08/19/2024 | $149.40 | $150.11 (0.48%) | $151.29 | $149.10 | 375,321 | $6.56 B |
| 08/16/2024 | $147.76 | $150.29 (1.71%) | $150.43 | $146.28 | 476,826 | $6.56 B |
| 08/15/2024 | $151.81 | $148.13 (-2.42%) | $151.88 | $147.38 | 428,300 | $6.47 B |
| 08/14/2024 | $151.78 | $150.66 (-0.74%) | $152.09 | $149.82 | 215,929 | $6.58 B |
| 08/13/2024 | $150.50 | $151.35 (0.56%) | $151.49 | $149.25 | 198,737 | $6.61 B |
| 08/12/2024 | $151.01 | $149.11 (-1.26%) | $152.37 | $147.79 | 241,918 | $6.51 B |
| 08/09/2024 | $148.37 | $151.41 (2.05%) | $153.00 | $148.09 | 469,306 | $6.61 B |
| 08/08/2024 | $144.41 | $148.52 (2.85%) | $149.08 | $142.12 | 440,828 | $6.49 B |
| 08/07/2024 | $144.03 | $141.98 (-1.42%) | $144.03 | $140.78 | 648,212 | $6.20 B |
| 08/06/2024 | $135.91 | $141.62 (4.2%) | $144.08 | $135.75 | 521,102 | $6.19 B |
| 08/05/2024 | $130.20 | $135.02 (3.7%) | $137.11 | $127.35 | 930,444 | $5.90 B |
| 08/02/2024 | $142.38 | $136.68 (-4%) | $142.66 | $136.19 | 680,623 | $5.97 B |
| 08/01/2024 | $151.38 | $147.25 (-2.73%) | $153.86 | $144.84 | 615,100 | $6.43 B |
| 07/31/2024 | $153.56 | $152.85 (-0.46%) | $155.33 | $149.20 | 873,500 | $6.68 B |
| 07/30/2024 | $133.05 | $151.35 (13.75%) | $151.50 | $130.20 | 1.43 M | $6.61 B |
| 07/29/2024 | $125.31 | $123.20 (-1.68%) | $125.64 | $121.78 | 348,443 | $5.38 B |
| 07/26/2024 | $123.77 | $124.60 (0.67%) | $125.43 | $122.74 | 234,538 | $5.44 B |
| 07/25/2024 | $122.01 | $122.24 (0.19%) | $124.87 | $120.99 | 371,300 | $5.34 B |
| 07/24/2024 | $124.14 | $121.75 (-1.93%) | $125.74 | $121.37 | 328,700 | $5.32 B |
| 07/23/2024 | $126.11 | $125.10 (-0.8%) | $127.94 | $125.01 | 274,262 | $5.46 B |
| 07/22/2024 | $122.46 | $125.88 (2.79%) | $126.00 | $121.93 | 324,008 | $5.50 B |
| 07/19/2024 | $121.83 | $121.08 (-0.62%) | $122.13 | $120.57 | 184,524 | $5.29 B |
| 07/18/2024 | $122.23 | $121.18 (-0.86%) | $123.48 | $119.67 | 338,058 | $5.29 B |
| 07/17/2024 | $124.07 | $121.96 (-1.7%) | $125.49 | $121.82 | 527,702 | $5.33 B |
| 07/16/2024 | $124.33 | $124.80 (0.38%) | $125.24 | $122.21 | 357,741 | $5.45 B |
| 07/15/2024 | $124.21 | $123.39 (-0.66%) | $125.95 | $123.06 | 378,050 | $5.39 B |
| 07/12/2024 | $123.87 | $122.99 (-0.71%) | $124.84 | $122.89 | 286,392 | $5.37 B |
| 07/11/2024 | $120.90 | $122.98 (1.72%) | $123.07 | $120.90 | 270,316 | $5.37 B |
| 07/10/2024 | $120.15 | $120.41 (0.22%) | $120.75 | $118.69 | 246,239 | $5.26 B |
| 07/09/2024 | $122.55 | $119.99 (-2.09%) | $122.55 | $119.76 | 400,843 | $5.24 B |
| 07/08/2024 | $124.50 | $122.05 (-1.97%) | $125.17 | $121.72 | 422,793 | $5.33 B |
| 07/05/2024 | $125.01 | $123.98 (-0.82%) | $126.41 | $123.85 | 406,973 | $5.41 B |
| 07/03/2024 | $126.15 | $125.15 (-0.79%) | $126.93 | $124.95 | 171,966 | $5.47 B |
| 07/02/2024 | $122.06 | $125.76 (3.03%) | $126.12 | $121.85 | 391,517 | $5.49 B |
| 07/01/2024 | $121.75 | $121.68 (-0.06%) | $121.98 | $120.25 | 243,943 | $5.31 B |