-
5 DAY PERFORMANCE
+9.71% -
1 MONTH PERFORMANCE
+11.86% -
3 MONTH PERFORMANCE
+20.30% -
6 MONTH PERFORMANCE
+56.70% -
YEAR-TO-DATE PERFORMANCE
+113.90% -
1 YEAR PERFORMANCE
+146.14%
Commvault Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $171.82 | $171.03 (-0.46%) | $173.01 | $169.52 | 103,623 | |
| 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 |
| 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 |