5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
-25.36%
3 MONTH PERFORMANCE
-23.69%
6 MONTH PERFORMANCE
-48.22%
YEAR-TO-DATE PERFORMANCE
-27.26%
1 YEAR PERFORMANCE
-50.98%
Commvault Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $88.67 | $91.19 (2.84%) | $91.38 | $88.12 | 914.82 K | $4.02 B |
| 02/17/2026 | $88.14 | $88.48 (0.39%) | $89.95 | $87.33 | 810.20 K | $3.90 B |
| 02/13/2026 | $88.31 | $87.63 (-0.77%) | $89.69 | $86.02 | 821.90 K | $3.87 B |
| 02/12/2026 | $88.18 | $87.30 (-1%) | $89.46 | $86.06 | 1.10 M | $3.85 B |
| 02/11/2026 | $87.10 | $87.81 (0.82%) | $88.78 | $85.53 | 924.25 K | $3.87 B |
| 02/10/2026 | $88.72 | $87.54 (-1.33%) | $90.25 | $86.57 | 839.80 K | $3.86 B |
| 02/09/2026 | $86.07 | $87.86 (2.08%) | $88.07 | $84.98 | 687.37 K | $3.88 B |
| 02/06/2026 | $83.38 | $86.07 (3.23%) | $86.64 | $81.67 | 909.20 K | $3.80 B |
| 02/05/2026 | $81.97 | $81.34 (-0.77%) | $84.65 | $80.91 | 1.54 M | $3.59 B |
| 02/04/2026 | $80.39 | $81.97 (1.97%) | $85.74 | $79.51 | 1.61 M | $3.62 B |
| 02/03/2026 | $87.02 | $81.76 (-6.04%) | $87.02 | $81.02 | 1.65 M | $3.61 B |
| 02/02/2026 | $87.09 | $87.35 (0.3%) | $88.36 | $85.52 | 1.03 M | $3.85 B |
| 01/30/2026 | $87.49 | $85.70 (-2.05%) | $88.00 | $84.74 | 1.19 M | $3.78 B |
| 01/29/2026 | $88.88 | $87.50 (-1.55%) | $89.34 | $85.48 | 2.01 M | $3.86 B |
| 01/28/2026 | $92.36 | $89.85 (-2.72%) | $93.89 | $89.58 | 2.98 M | $3.96 B |
| 01/27/2026 | $103.79 | $89.13 (-14.12%) | $106.44 | $84.44 | 6.20 M | $3.93 B |
| 01/26/2026 | $123.85 | $129.36 (4.45%) | $129.48 | $123.67 | 1.05 M | $5.71 B |
| 01/23/2026 | $123.34 | $123.85 (0.41%) | $124.59 | $122.60 | 644.55 K | $5.46 B |
| 01/22/2026 | $120.78 | $123.53 (2.28%) | $123.64 | $119.11 | 568.21 K | $5.49 B |
| 01/21/2026 | $117.67 | $119.54 (1.59%) | $120.49 | $117.45 | 563.40 K | $5.31 B |
| 01/20/2026 | $120.91 | $116.94 (-3.28%) | $120.91 | $116.06 | 609.60 K | $5.19 B |
| 01/16/2026 | $124.81 | $122.17 (-2.12%) | $125.95 | $120.21 | 699.70 K | $5.43 B |
| 01/15/2026 | $125.19 | $125.19 (0%) | $127.08 | $124.69 | 608.02 K | $5.56 B |
| 01/14/2026 | $124.68 | $124.38 (-0.24%) | $125.05 | $123.06 | 663.60 K | $5.52 B |
| 01/13/2026 | $127.04 | $125.60 (-1.13%) | $128.19 | $124.90 | 407.80 K | $5.58 B |
| 01/12/2026 | $122.99 | $127.18 (3.41%) | $127.43 | $121.82 | 478.24 K | $5.65 B |
| 01/09/2026 | $124.57 | $124.17 (-0.32%) | $124.98 | $122.26 | 534.01 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 |
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.
