5 DAY PERFORMANCE
-0.01%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
-29.66%
6 MONTH PERFORMANCE
-29.51%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
-21.31%
Commvault Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $124.57 | $124.17 (-0.32%) | $124.98 | $122.26 | 529.58 K | $5.51 B |
| 01/08/2026 | $127.55 | $124.14 (-2.67%) | $127.55 | $122.89 | 552.12 K | $5.51 B |
| 01/07/2026 | $127.01 | $128.47 (1.15%) | $129.38 | $126.58 | 550.00 K | $5.70 B |
| 01/06/2026 | $124.43 | $125.69 (1.01%) | $126.07 | $123.02 | 875.30 K | $5.58 B |
| 01/05/2026 | $124.44 | $125.58 (0.92%) | $128.18 | $124.18 | 577.62 K | $5.58 B |
| 01/02/2026 | $126.63 | $124.18 (-1.93%) | $126.63 | $122.78 | 580.40 K | $5.51 B |
| 12/31/2025 | $126.88 | $125.36 (-1.2%) | $126.88 | $125.35 | 438.50 K | $5.57 B |
| 12/30/2025 | $127.68 | $126.79 (-0.7%) | $128.33 | $125.92 | 471.53 K | $5.63 B |
| 12/29/2025 | $128.20 | $127.56 (-0.5%) | $129.11 | $126.79 | 377.30 K | $5.66 B |
| 12/26/2025 | $127.19 | $128.40 (0.95%) | $129.41 | $127.10 | 343.96 K | $5.70 B |
| 12/24/2025 | $126.80 | $127.18 (0.3%) | $128.33 | $125.70 | 164.80 K | $5.65 B |
| 12/23/2025 | $126.95 | $126.87 (-0.06%) | $128.12 | $125.01 | 400.90 K | $5.63 B |
| 12/22/2025 | $125.17 | $128.16 (2.39%) | $128.77 | $124.55 | 639.81 K | $5.69 B |
| 12/19/2025 | $125.35 | $125.19 (-0.13%) | $126.30 | $123.51 | 2.03 M | $5.56 B |
| 12/18/2025 | $124.88 | $125.10 (0.18%) | $125.86 | $122.88 | 642.20 K | $5.56 B |
| 12/17/2025 | $119.78 | $123.19 (2.85%) | $123.51 | $119.78 | 900.60 K | $5.47 B |
| 12/16/2025 | $119.33 | $120.95 (1.36%) | $121.13 | $118.00 | 847.90 K | $5.37 B |
| 12/15/2025 | $122.53 | $119.84 (-2.2%) | $122.97 | $119.45 | 749.40 K | $5.32 B |
| 12/12/2025 | $123.92 | $121.59 (-1.88%) | $124.42 | $120.98 | 598.39 K | $5.40 B |
| 12/11/2025 | $123.24 | $124.10 (0.7%) | $125.65 | $121.90 | 810.43 K | $5.51 B |
| 12/10/2025 | $122.19 | $123.24 (0.86%) | $124.26 | $120.84 | 879.64 K | $5.47 B |
| 12/09/2025 | $121.65 | $122.19 (0.44%) | $122.59 | $119.27 | 877.66 K | $5.43 B |
| 12/08/2025 | $123.63 | $121.46 (-1.76%) | $123.97 | $120.01 | 692.42 K | $5.39 B |
| 12/05/2025 | $118.84 | $120.99 (1.81%) | $121.65 | $114.47 | 1.20 M | $5.37 B |
| 12/04/2025 | $123.77 | $121.34 (-1.96%) | $123.77 | $119.24 | 687.92 K | $5.39 B |
| 12/03/2025 | $122.39 | $123.95 (1.27%) | $124.16 | $121.65 | 452.53 K | $5.50 B |
| 12/02/2025 | $122.83 | $123.49 (0.54%) | $125.54 | $121.32 | 506.03 K | $5.48 B |
| 12/01/2025 | $122.73 | $121.25 (-1.21%) | $123.35 | $120.63 | 693.60 K | $5.38 B |
| 11/28/2025 | $122.50 | $123.50 (0.82%) | $124.29 | $122.50 | 279.10 K | $5.48 B |
| 11/26/2025 | $124.09 | $123.26 (-0.67%) | $125.00 | $121.82 | 439.72 K | $5.47 B |
| 11/25/2025 | $120.73 | $123.96 (2.68%) | $124.73 | $119.63 | 824.53 K | $5.50 B |
| 11/24/2025 | $119.95 | $120.09 (0.12%) | $121.53 | $119.22 | 474.90 K | $5.33 B |
| 11/21/2025 | $117.39 | $119.76 (2.02%) | $121.66 | $116.33 | 573.62 K | $5.32 B |
| 11/20/2025 | $121.75 | $117.69 (-3.33%) | $123.21 | $117.40 | 497.40 K | $5.23 B |
| 11/19/2025 | $122.40 | $119.50 (-2.37%) | $122.81 | $117.81 | 974.98 K | $5.31 B |
| 11/18/2025 | $124.99 | $122.54 (-1.96%) | $126.51 | $122.43 | 658.05 K | $5.44 B |
| 11/17/2025 | $126.55 | $125.85 (-0.55%) | $128.37 | $124.30 | 452.10 K | $5.59 B |
| 11/14/2025 | $124.59 | $127.38 (2.24%) | $129.39 | $124.52 | 642.70 K | $5.66 B |
| 11/13/2025 | $127.00 | $126.62 (-0.3%) | $132.34 | $125.53 | 934.09 K | $5.62 B |
| 11/12/2025 | $129.51 | $127.67 (-1.42%) | $130.07 | $127.18 | 686.40 K | $5.67 B |
| 11/11/2025 | $129.94 | $128.58 (-1.05%) | $130.44 | $126.65 | 594.61 K | $5.71 B |
| 11/10/2025 | $130.22 | $130.38 (0.12%) | $130.75 | $127.51 | 658.92 K | $5.79 B |
| 11/07/2025 | $124.09 | $127.44 (2.7%) | $127.53 | $121.45 | 967.10 K | $5.66 B |
| 11/06/2025 | $128.08 | $125.08 (-2.34%) | $129.49 | $122.53 | 1.13 M | $5.55 B |
| 11/05/2025 | $134.42 | $128.65 (-4.29%) | $135.73 | $128.45 | 1.49 M | $5.71 B |
| 11/04/2025 | $138.85 | $135.82 (-2.18%) | $139.60 | $134.10 | 1.02 M | $6.03 B |
| 11/03/2025 | $139.31 | $140.37 (0.76%) | $141.53 | $137.74 | 1.30 M | $6.23 B |
| 10/31/2025 | $138.02 | $139.22 (0.87%) | $140.74 | $136.59 | 992.20 K | $6.18 B |
| 10/30/2025 | $139.30 | $137.62 (-1.21%) | $143.51 | $136.01 | 1.36 M | $6.11 B |
| 10/29/2025 | $145.76 | $140.14 (-3.86%) | $145.87 | $134.72 | 2.54 M | $6.22 B |
| 10/28/2025 | $162.07 | $145.78 (-10.05%) | $167.43 | $140.28 | 3.56 M | $6.47 B |
| 10/27/2025 | $174.27 | $174.15 (-0.07%) | $175.03 | $170.58 | 705.30 K | $7.73 B |
| 10/24/2025 | $170.32 | $169.92 (-0.23%) | $171.88 | $169.35 | 454.31 K | $7.53 B |
| 10/23/2025 | $171.12 | $168.03 (-1.81%) | $171.72 | $167.03 | 570.87 K | $7.45 B |
| 10/22/2025 | $174.77 | $170.06 (-2.69%) | $174.77 | $168.39 | 474.01 K | $7.54 B |
| 10/21/2025 | $175.20 | $174.89 (-0.18%) | $177.81 | $173.96 | 459.82 K | $7.75 B |
| 10/20/2025 | $174.75 | $176.43 (0.96%) | $177.60 | $174.28 | 448.20 K | $7.82 B |
| 10/17/2025 | $169.17 | $171.90 (1.61%) | $173.25 | $168.79 | 447.02 K | $7.62 B |
| 10/16/2025 | $172.05 | $170.72 (-0.77%) | $174.69 | $167.93 | 633.44 K | $7.57 B |
| 10/15/2025 | $175.61 | $172.05 (-2.03%) | $176.37 | $170.64 | 731.30 K | $7.63 B |
| 10/14/2025 | $171.27 | $174.31 (1.77%) | $176.35 | $170.16 | 657.40 K | $7.73 B |
| 10/13/2025 | $175.17 | $175.67 (0.29%) | $176.16 | $173.36 | 518.01 K | $7.79 B |
| 10/10/2025 | $175.56 | $170.20 (-3.05%) | $178.36 | $169.48 | 603.12 K | $7.54 B |
| 10/09/2025 | $175.56 | $176.52 (0.55%) | $176.93 | $172.00 | 626.53 K | $7.82 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.
