5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-11.20%
3 MONTH PERFORMANCE
+3.47%
6 MONTH PERFORMANCE
+32.94%
YEAR-TO-DATE PERFORMANCE
+97.51%
1 YEAR PERFORMANCE
+95.99%
Commvault Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $156.69 | $157.71 (0.65%) | $158.83 | $155.65 | 80,779 | $6.90 B |
| 12/23/2024 | $159.02 | $156.27 (-1.73%) | $159.17 | $155.69 | 286,400 | $6.84 B |
| 12/20/2024 | $155.53 | $158.73 (2.06%) | $162.50 | $155.09 | 1.03 M | $6.95 B |
| 12/19/2024 | $161.29 | $158.24 (-1.89%) | $163.25 | $157.95 | 453,687 | $6.93 B |
| 12/18/2024 | $167.15 | $158.70 (-5.06%) | $167.15 | $157.58 | 534,284 | $6.95 B |
| 12/17/2024 | $169.47 | $166.44 (-1.79%) | $169.59 | $166.16 | 320,600 | $7.29 B |
| 12/16/2024 | $168.73 | $170.84 (1.25%) | $171.75 | $168.73 | 203,228 | $7.48 B |
| 12/13/2024 | $173.05 | $168.69 (-2.52%) | $173.75 | $167.87 | 241,713 | $7.38 B |
| 12/12/2024 | $172.27 | $173.14 (0.51%) | $174.35 | $171.37 | 174,255 | $7.58 B |
| 12/11/2024 | $174.60 | $173.10 (-0.86%) | $176.67 | $172.86 | 295,349 | $7.58 B |
| 12/10/2024 | $171.51 | $173.12 (0.94%) | $174.75 | $171.51 | 271,100 | $7.58 B |
| 12/09/2024 | $175.71 | $172.21 (-1.99%) | $178.14 | $169.67 | 302,300 | $7.54 B |
| 12/06/2024 | $172.76 | $175.75 (1.73%) | $176.11 | $172.37 | 256,420 | $7.69 B |
| 12/05/2024 | $174.82 | $172.24 (-1.48%) | $174.82 | $170.93 | 276,622 | $7.54 B |
| 12/04/2024 | $171.10 | $174.75 (2.13%) | $175.91 | $171.10 | 268,300 | $7.65 B |
| 12/03/2024 | $169.55 | $170.39 (0.5%) | $172.15 | $169.55 | 216,035 | $7.46 B |
| 12/02/2024 | $170.63 | $170.85 (0.13%) | $175.00 | $170.63 | 259,500 | $7.48 B |
| 11/29/2024 | $172.50 | $171.59 (-0.53%) | $173.60 | $171.21 | 144,938 | $7.51 B |
| 11/27/2024 | $178.04 | $171.63 (-3.6%) | $178.35 | $170.96 | 253,829 | $7.51 B |
| 11/26/2024 | $174.57 | $177.60 (1.74%) | $178.72 | $173.27 | 279,847 | $7.77 B |
| 11/25/2024 | $175.66 | $175.60 (-0.03%) | $178.00 | $174.05 | 406,528 | $7.69 B |
| 11/22/2024 | $170.68 | $174.60 (2.3%) | $174.87 | $169.51 | 392,001 | $7.64 B |
| 11/21/2024 | $171.98 | $170.69 (-0.75%) | $172.90 | $170.32 | 280,738 | $7.47 B |
| 11/20/2024 | $168.34 | $170.96 (1.56%) | $171.85 | $167.00 | 286,518 | $7.48 B |
| 11/19/2024 | $162.37 | $168.65 (3.87%) | $169.00 | $161.60 | 463,924 | $7.38 B |
| 11/18/2024 | $167.85 | $166.12 (-1.03%) | $168.57 | $163.31 | 528,403 | $7.27 B |
| 11/15/2024 | $171.06 | $168.53 (-1.48%) | $171.06 | $166.33 | 303,850 | $7.38 B |
| 11/14/2024 | $177.40 | $171.03 (-3.59%) | $178.29 | $169.92 | 415,449 | $7.49 B |
| 11/13/2024 | $172.51 | $176.57 (2.35%) | $177.58 | $172.32 | 741,600 | $7.73 B |
| 11/12/2024 | $173.25 | $169.68 (-2.06%) | $175.00 | $168.38 | 343,059 | $7.43 B |
| 11/11/2024 | $173.76 | $173.11 (-0.37%) | $173.80 | $170.89 | 392,015 | $7.58 B |
| 11/08/2024 | $172.07 | $171.57 (-0.29%) | $172.37 | $170.11 | 451,700 | $7.50 B |
| 11/07/2024 | $171.82 | $171.62 (-0.12%) | $173.01 | $169.52 | 270,002 | $7.50 B |
| 11/06/2024 | $167.90 | $171.84 (2.35%) | $172.83 | $167.64 | 684,900 | $7.51 B |
| 11/05/2024 | $157.70 | $159.41 (1.08%) | $160.01 | $156.84 | 308,457 | $6.97 B |
| 11/04/2024 | $155.12 | $157.29 (1.4%) | $160.58 | $155.12 | 470,210 | $6.88 B |
| 11/01/2024 | $156.20 | $155.69 (-0.33%) | $157.71 | $153.55 | 437,408 | $6.81 B |
| 10/31/2024 | $160.00 | $156.19 (-2.38%) | $161.12 | $155.46 | 476,400 | $6.83 B |
| 10/30/2024 | $169.01 | $162.25 (-4%) | $169.71 | $159.13 | 659,900 | $7.09 B |
| 10/29/2024 | $150.00 | $169.79 (13.19%) | $171.27 | $142.42 | 1.64 M | $7.42 B |
| 10/28/2024 | $135.93 | $136.97 (0.77%) | $137.40 | $134.59 | 565,320 | $5.99 B |
| 10/25/2024 | $133.65 | $134.22 (0.43%) | $135.28 | $133.65 | 327,100 | $5.87 B |
| 10/24/2024 | $133.36 | $133.14 (-0.16%) | $134.37 | $132.62 | 321,419 | $5.82 B |
| 10/23/2024 | $134.92 | $132.26 (-1.97%) | $135.57 | $131.58 | 382,232 | $5.78 B |
| 10/22/2024 | $138.68 | $135.57 (-2.24%) | $139.67 | $135.28 | 398,553 | $5.92 B |
| 10/21/2024 | $140.56 | $138.94 (-1.15%) | $140.78 | $137.66 | 342,904 | $6.07 B |
| 10/18/2024 | $142.89 | $140.87 (-1.41%) | $144.02 | $140.76 | 288,500 | $6.15 B |
| 10/17/2024 | $147.73 | $142.57 (-3.49%) | $147.73 | $142.18 | 420,432 | $6.23 B |
| 10/16/2024 | $147.84 | $146.23 (-1.09%) | $148.62 | $144.26 | 468,036 | $6.39 B |
| 10/15/2024 | $157.90 | $147.84 (-6.37%) | $158.48 | $143.21 | 882,256 | $6.46 B |
| 10/14/2024 | $163.71 | $163.91 (0.12%) | $165.73 | $162.21 | 208,700 | $7.16 B |
| 10/11/2024 | $161.21 | $162.70 (0.92%) | $162.99 | $160.90 | 223,831 | $7.11 B |
| 10/10/2024 | $159.00 | $160.82 (1.14%) | $161.50 | $158.41 | 228,000 | $7.02 B |
| 10/09/2024 | $159.51 | $159.91 (0.25%) | $161.29 | $158.04 | 273,443 | $6.98 B |
| 10/08/2024 | $153.61 | $159.51 (3.84%) | $162.38 | $153.61 | 507,325 | $6.97 B |
| 10/07/2024 | $152.67 | $152.69 (0.01%) | $153.47 | $150.72 | 192,341 | $6.67 B |
| 10/04/2024 | $152.77 | $153.19 (0.27%) | $153.91 | $150.25 | 163,000 | $6.69 B |
| 10/03/2024 | $150.10 | $150.75 (0.43%) | $152.70 | $150.00 | 164,046 | $6.58 B |
| 10/02/2024 | $149.66 | $150.70 (0.69%) | $152.13 | $149.27 | 212,832 | $6.58 B |
| 10/01/2024 | $153.81 | $149.79 (-2.61%) | $154.00 | $149.26 | 251,236 | $6.54 B |
| 09/30/2024 | $151.37 | $153.85 (1.64%) | $154.47 | $151.37 | 266,829 | $6.72 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 |