• SPX
  • $5,952.24
  • 0.59 %
  • $35.13
  • DJI
  • $43,948.96
  • 1.25 %
  • $540.48
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,974.23
  • 0.04 %
  • $8.09
Commvault Systems, Inc. (CVLT) Charts

Commvault Systems, Inc. (CVLT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$171.65

$0.69

(0.4%)

Day's range
$170.57
Day's range
$172.9
  • 5 DAY PERFORMANCE

    +1.85%
  • 1 MONTH PERFORMANCE

    +23.54%
  • 3 MONTH PERFORMANCE

    +14.10%
  • 6 MONTH PERFORMANCE

    +55.06%
  • YEAR-TO-DATE PERFORMANCE

    +114.97%
  • 1 YEAR PERFORMANCE

    +140.54%

Commvault Systems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $171.98 $171.52   (-0.27%) $172.90 $170.57 138,904
11/20/2024 $168.34 $170.96   (1.56%) $171.85 $167.00 286,100 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.