Commvault Systems, Inc. (CVLT) Charts

$187.17

$5.02 (2.76%)
Last update: 04:00 PM EST
Day's range
$182.44
Day's range
$188.56

5 DAY PERFORMANCE

+2.19%

1 MONTH PERFORMANCE

+8.67%

3 MONTH PERFORMANCE

+18.51%

6 MONTH PERFORMANCE

+6.50%

YEAR-TO-DATE PERFORMANCE

+24.03%

1 YEAR PERFORMANCE

+61.81%

Commvault Systems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $182.61 $187.17 (2.5%) $188.56 $182.40 564.50 K $8.25 B
06/04/2025 $183.25 $182.15 (-0.6%) $184.92 $181.41 297.10 K $8.03 B
06/03/2025 $186.88 $183.24 (-1.95%) $189.88 $181.39 882.60 K $8.07 B
06/02/2025 $183.15 $186.98 (2.09%) $187.39 $182.06 756.80 K $8.24 B
05/30/2025 $176.95 $183.15 (3.5%) $184.38 $173.90 950.04 K $8.07 B
05/29/2025 $178.64 $177.37 (-0.71%) $178.64 $174.43 350.00 K $7.82 B
05/28/2025 $177.47 $176.80 (-0.38%) $178.50 $176.55 343.50 K $7.79 B
05/27/2025 $175.88 $178.66 (1.58%) $178.76 $174.47 418.80 K $7.87 B
05/23/2025 $172.58 $174.43 (1.07%) $175.44 $170.00 265.55 K $7.69 B
05/22/2025 $174.88 $175.40 (0.3%) $176.96 $174.31 277.13 K $7.73 B
05/21/2025 $176.34 $174.40 (-1.1%) $178.16 $173.93 388.84 K $7.69 B
05/20/2025 $180.07 $179.51 (-0.31%) $182.04 $177.58 435.32 K $7.91 B
05/19/2025 $174.72 $178.15 (1.96%) $178.35 $172.50 450.90 K $7.85 B
05/16/2025 $181.69 $178.04 (-2.01%) $182.42 $175.55 442.25 K $7.85 B
05/15/2025 $179.44 $182.04 (1.45%) $182.85 $176.48 448.11 K $8.02 B
05/14/2025 $181.00 $179.71 (-0.71%) $182.58 $178.98 497.34 K $7.92 B
05/13/2025 $176.73 $181.33 (2.6%) $182.41 $175.71 364.31 K $7.99 B
05/12/2025 $176.87 $176.00 (-0.49%) $178.70 $174.07 840.74 K $7.76 B
05/09/2025 $176.00 $170.60 (-3.07%) $176.00 $169.38 394.60 K $7.52 B
05/08/2025 $176.31 $174.79 (-0.86%) $178.53 $170.17 504.90 K $7.70 B
05/07/2025 $173.88 $174.63 (0.43%) $175.84 $170.30 350.00 K $7.70 B
05/06/2025 $169.84 $172.24 (1.41%) $172.63 $167.99 398.21 K $7.59 B
05/05/2025 $169.61 $174.00 (2.59%) $175.35 $169.60 512.11 K $7.67 B
05/02/2025 $169.74 $172.55 (1.66%) $173.37 $167.77 403.45 K $7.60 B
05/01/2025 $169.97 $166.02 (-2.32%) $171.12 $165.75 516.70 K $7.32 B
04/30/2025 $165.73 $167.13 (0.84%) $173.10 $162.00 646.50 K $7.36 B
04/29/2025 $172.99 $168.73 (-2.46%) $173.00 $165.35 887.21 K $7.44 B
04/28/2025 $165.73 $165.96 (0.14%) $167.31 $162.50 649.48 K $7.31 B
04/25/2025 $162.71 $165.51 (1.72%) $166.00 $162.29 413.11 K $7.29 B
04/24/2025 $154.96 $163.32 (5.39%) $163.36 $153.04 457.90 K $7.17 B
04/23/2025 $156.70 $153.74 (-1.89%) $161.09 $152.73 417.24 K $6.75 B
04/22/2025 $145.62 $149.60 (2.73%) $150.84 $144.19 540.72 K $6.57 B
04/21/2025 $148.51 $143.05 (-3.68%) $148.79 $139.71 527.25 K $6.28 B
04/17/2025 $151.08 $149.74 (-0.89%) $151.74 $148.03 367.60 K $6.57 B
04/16/2025 $152.19 $151.06 (-0.74%) $155.30 $148.72 357.50 K $6.63 B
04/15/2025 $153.96 $154.51 (0.36%) $155.91 $151.92 443.31 K $6.78 B
04/14/2025 $156.61 $153.53 (-1.97%) $156.61 $150.78 398.86 K $6.74 B
04/11/2025 $150.79 $152.49 (1.13%) $153.62 $146.76 287.24 K $6.69 B
04/10/2025 $151.80 $151.39 (-0.27%) $155.66 $145.73 377.66 K $6.64 B
04/09/2025 $139.66 $157.72 (12.93%) $160.05 $137.57 566.39 K $6.92 B
04/08/2025 $147.51 $140.51 (-4.75%) $150.46 $137.74 597.30 K $6.17 B
04/07/2025 $131.86 $142.08 (7.75%) $149.31 $128.07 623.64 K $6.24 B
04/04/2025 $142.66 $139.35 (-2.32%) $148.00 $137.33 807.32 K $6.12 B
04/03/2025 $155.34 $152.89 (-1.58%) $159.59 $150.13 338.83 K $6.71 B
04/02/2025 $158.80 $166.39 (4.78%) $166.87 $158.33 363.30 K $7.30 B
04/01/2025 $156.69 $162.94 (3.99%) $164.25 $156.64 506.66 K $7.15 B
03/31/2025 $157.61 $157.76 (0.1%) $160.18 $155.34 659.71 K $6.92 B
03/28/2025 $164.64 $161.98 (-1.62%) $166.50 $159.70 298.63 K $7.11 B
03/27/2025 $163.73 $165.28 (0.95%) $166.98 $159.38 344.80 K $7.25 B
03/26/2025 $173.13 $165.24 (-4.56%) $173.87 $165.04 356.84 K $7.25 B
03/25/2025 $168.65 $173.99 (3.17%) $174.58 $168.53 365.30 K $7.64 B
03/24/2025 $166.05 $169.17 (1.88%) $169.49 $163.90 330.80 K $7.42 B
03/21/2025 $159.88 $161.52 (1.03%) $162.73 $159.31 685.57 K $7.09 B
03/20/2025 $162.96 $162.21 (-0.46%) $166.05 $161.57 289.40 K $7.12 B
03/19/2025 $161.88 $165.39 (2.17%) $166.48 $160.93 328.21 K $7.26 B
03/18/2025 $158.87 $161.09 (1.4%) $161.85 $157.19 436.50 K $7.07 B
03/17/2025 $156.91 $160.56 (2.33%) $161.97 $156.91 316.40 K $7.05 B
03/14/2025 $151.87 $159.17 (4.81%) $159.28 $150.51 646.34 K $6.99 B
03/13/2025 $153.11 $148.31 (-3.14%) $153.11 $147.59 305.00 K $6.51 B
03/12/2025 $155.99 $153.43 (-1.64%) $159.25 $153.28 626.73 K $6.73 B
03/11/2025 $147.55 $151.95 (2.98%) $154.36 $146.81 381.80 K $6.67 B
03/10/2025 $150.33 $148.48 (-1.23%) $151.17 $145.07 748.21 K $6.52 B
03/07/2025 $157.26 $154.26 (-1.91%) $159.47 $148.65 555.30 K $6.77 B
03/06/2025 $164.02 $157.93 (-3.71%) $164.83 $156.54 481.61 K $6.93 B