5 DAY PERFORMANCE
-13.78%
1 MONTH PERFORMANCE
+8.71%
3 MONTH PERFORMANCE
-0.26%
6 MONTH PERFORMANCE
-31.36%
YEAR-TO-DATE PERFORMANCE
-31.52%
1 YEAR PERFORMANCE
-50.16%
Commvault Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $102.52 | $101.20 (-1.29%) | $103.00 | $100.19 | 93.30 K | |
| 05/05/2026 | $101.87 | $102.78 (0.89%) | $102.87 | $100.99 | 450.98 K | $4.42 B |
| 05/04/2026 | $99.06 | $101.83 (2.8%) | $102.81 | $99.06 | 605.43 K | $4.38 B |
| 05/01/2026 | $101.00 | $99.57 (-1.42%) | $102.67 | $98.88 | 555.84 K | $4.29 B |
| 04/30/2026 | $100.08 | $98.88 (-1.2%) | $100.20 | $97.78 | 846.50 K | $4.26 B |
| 04/29/2026 | $98.47 | $101.18 (2.75%) | $101.80 | $96.95 | 981.49 K | $4.36 B |
| 04/28/2026 | $98.00 | $97.98 (-0.02%) | $101.21 | $94.13 | 1.87 M | $4.22 B |
| 04/27/2026 | $93.32 | $88.41 (-5.26%) | $93.53 | $87.80 | 1.34 M | $3.81 B |
| 04/24/2026 | $90.79 | $93.92 (3.45%) | $94.54 | $90.19 | 554.41 K | $4.04 B |
| 04/23/2026 | $93.48 | $90.15 (-3.56%) | $93.82 | $88.44 | 858.60 K | $3.98 B |
| 04/22/2026 | $94.34 | $95.58 (1.31%) | $95.67 | $93.37 | 543.96 K | $4.22 B |
| 04/21/2026 | $95.57 | $93.63 (-2.03%) | $98.23 | $93.12 | 733.00 K | $4.13 B |
| 04/20/2026 | $94.08 | $95.90 (1.93%) | $96.50 | $93.01 | 518.81 K | $4.23 B |
| 04/17/2026 | $97.17 | $94.23 (-3.03%) | $97.49 | $93.94 | 1.04 M | $4.16 B |
| 04/16/2026 | $93.68 | $94.86 (1.26%) | $95.59 | $93.00 | 1.15 M | $4.18 B |
| 04/15/2026 | $90.64 | $93.21 (2.84%) | $94.11 | $89.88 | 1.04 M | $4.11 B |
| 04/14/2026 | $89.20 | $89.61 (0.46%) | $91.48 | $88.03 | 838.40 K | $3.95 B |
| 04/13/2026 | $87.43 | $89.62 (2.5%) | $92.14 | $84.38 | 1.95 M | $3.95 B |
| 04/10/2026 | $80.80 | $88.87 (9.99%) | $91.71 | $76.24 | 5.66 M | $3.92 B |
| 04/09/2026 | $78.19 | $80.61 (3.1%) | $81.18 | $71.75 | 2.10 M | $3.56 B |
| 04/08/2026 | $82.88 | $79.07 (-4.6%) | $82.91 | $78.23 | 886.11 K | $3.49 B |
| 04/07/2026 | $78.94 | $79.20 (0.33%) | $80.22 | $78.25 | 645.70 K | $3.49 B |
| 04/06/2026 | $79.93 | $78.97 (-1.2%) | $79.93 | $78.26 | 381.11 K | $3.48 B |
| 04/02/2026 | $77.65 | $79.93 (2.94%) | $80.24 | $76.32 | 740.11 K | $3.53 B |
| 04/01/2026 | $78.65 | $78.41 (-0.31%) | $79.79 | $76.60 | 478.50 K | $3.46 B |
| 03/31/2026 | $76.55 | $77.89 (1.75%) | $78.69 | $75.53 | 725.50 K | $3.44 B |
| 03/30/2026 | $76.27 | $75.18 (-1.43%) | $77.86 | $74.94 | 903.60 K | $3.32 B |
| 03/27/2026 | $79.63 | $76.08 (-4.46%) | $80.14 | $76.06 | 792.84 K | $3.36 B |
| 03/26/2026 | $79.67 | $81.16 (1.87%) | $82.65 | $78.97 | 689.70 K | $3.58 B |
| 03/25/2026 | $80.04 | $79.75 (-0.36%) | $80.75 | $77.50 | 797.34 K | $3.52 B |
| 03/24/2026 | $80.79 | $78.30 (-3.08%) | $81.15 | $77.93 | 746.40 K | $3.45 B |
| 03/23/2026 | $79.11 | $80.79 (2.12%) | $82.00 | $79.10 | 843.86 K | $3.56 B |
| 03/20/2026 | $79.07 | $79.41 (0.43%) | $79.74 | $76.99 | 2.77 M | $3.50 B |
| 03/19/2026 | $80.55 | $79.80 (-0.93%) | $82.60 | $79.30 | 1.28 M | $3.52 B |
| 03/18/2026 | $79.87 | $80.55 (0.85%) | $81.84 | $79.33 | 1.25 M | $3.55 B |
| 03/17/2026 | $80.09 | $80.13 (0.05%) | $83.00 | $79.63 | 1.31 M | $3.53 B |
| 03/16/2026 | $78.96 | $80.04 (1.37%) | $81.13 | $78.92 | 1.03 M | $3.53 B |
| 03/13/2026 | $81.04 | $78.96 (-2.57%) | $82.18 | $77.79 | 1.13 M | $3.48 B |
| 03/12/2026 | $80.37 | $80.85 (0.6%) | $82.96 | $80.37 | 963.41 K | $3.57 B |
| 03/11/2026 | $80.54 | $80.89 (0.43%) | $82.17 | $79.75 | 1.00 M | $3.57 B |
| 03/10/2026 | $84.28 | $80.37 (-4.64%) | $85.90 | $80.10 | 1.91 M | $3.55 B |
| 03/09/2026 | $87.04 | $85.85 (-1.37%) | $87.04 | $84.35 | 988.10 K | $3.79 B |
| 03/06/2026 | $87.22 | $87.04 (-0.21%) | $87.88 | $85.00 | 821.85 K | $3.84 B |
| 03/05/2026 | $86.10 | $88.04 (2.25%) | $90.26 | $86.10 | 841.60 K | $3.88 B |
| 03/04/2026 | $86.81 | $87.57 (0.88%) | $88.59 | $86.35 | 797.43 K | $3.86 B |
| 03/03/2026 | $82.21 | $87.00 (5.83%) | $87.87 | $82.21 | 1.22 M | $3.84 B |
| 03/02/2026 | $83.00 | $85.31 (2.78%) | $86.41 | $82.20 | 1.06 M | $3.76 B |
| 02/27/2026 | $86.48 | $85.08 (-1.62%) | $86.64 | $84.34 | 1.13 M | $3.75 B |
| 02/26/2026 | $88.02 | $88.58 (0.64%) | $90.36 | $87.49 | 1.50 M | $3.91 B |
| 02/25/2026 | $88.89 | $86.56 (-2.62%) | $89.23 | $86.15 | 1.18 M | $3.82 B |
| 02/24/2026 | $85.10 | $88.49 (3.98%) | $88.73 | $84.44 | 742.20 K | $3.90 B |
| 02/23/2026 | $89.06 | $85.03 (-4.53%) | $89.75 | $84.65 | 1.04 M | $3.75 B |
| 02/20/2026 | $92.42 | $91.00 (-1.54%) | $93.28 | $90.24 | 848.75 K | $4.01 B |
| 02/19/2026 | $91.28 | $92.34 (1.16%) | $93.27 | $90.59 | 795.67 K | $4.07 B |
| 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 |
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.
