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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
