5 DAY PERFORMANCE
-33.98%
1 MONTH PERFORMANCE
-19.95%
3 MONTH PERFORMANCE
+6.26%
6 MONTH PERFORMANCE
-32.33%
YEAR-TO-DATE PERFORMANCE
-31.52%
1 YEAR PERFORMANCE
-50.13%
Commvault Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $129.24 | $126.01 (-2.5%) | $131.73 | $123.89 | 1.09 M | $5.42 B |
| 06/18/2026 | $128.04 | $130.03 (1.55%) | $130.91 | $121.75 | 1.42 M | $5.60 B |
| 06/17/2026 | $124.76 | $127.10 (1.88%) | $128.00 | $123.70 | 1.57 M | $5.47 B |
| 06/16/2026 | $127.51 | $125.21 (-1.8%) | $129.50 | $124.58 | 800.80 K | $5.39 B |
| 06/15/2026 | $127.94 | $127.34 (-0.47%) | $130.14 | $126.03 | 752.26 K | $5.48 B |
| 06/12/2026 | $125.88 | $127.76 (1.49%) | $128.93 | $124.36 | 786.34 K | $5.50 B |
| 06/11/2026 | $123.70 | $126.83 (2.53%) | $129.86 | $121.67 | 1.11 M | $5.46 B |
| 06/10/2026 | $121.20 | $125.28 (3.37%) | $127.36 | $120.12 | 993.46 K | $5.39 B |
| 06/09/2026 | $122.09 | $121.77 (-0.26%) | $124.62 | $117.23 | 887.70 K | $5.24 B |
| 06/08/2026 | $118.41 | $122.09 (3.11%) | $123.07 | $116.97 | 889.20 K | $5.26 B |
| 06/05/2026 | $121.88 | $118.68 (-2.63%) | $122.91 | $118.51 | 624.56 K | $5.11 B |
| 06/04/2026 | $123.72 | $121.55 (-1.75%) | $123.72 | $121.28 | 455.60 K | $5.23 B |
| 06/03/2026 | $120.51 | $120.85 (0.28%) | $121.47 | $116.93 | 567.90 K | $5.20 B |
| 06/02/2026 | $118.82 | $122.12 (2.78%) | $122.32 | $117.94 | 537.64 K | $5.26 B |
| 06/01/2026 | $121.34 | $122.39 (0.87%) | $123.66 | $118.00 | 888.48 K | $5.27 B |
| 05/29/2026 | $111.58 | $118.75 (6.43%) | $119.49 | $109.51 | 1.05 M | $5.11 B |
| 05/28/2026 | $106.28 | $110.73 (4.19%) | $111.65 | $105.00 | 779.10 K | $4.77 B |
| 05/27/2026 | $106.54 | $107.24 (0.66%) | $108.50 | $106.29 | 714.63 K | $4.62 B |
| 05/26/2026 | $106.70 | $108.09 (1.3%) | $108.87 | $105.62 | 394.00 K | $4.65 B |
| 05/22/2026 | $106.52 | $107.25 (0.69%) | $109.39 | $105.87 | 490.42 K | $4.62 B |
| 05/21/2026 | $103.43 | $106.00 (2.48%) | $106.07 | $102.44 | 637.20 K | $4.56 B |
| 05/20/2026 | $99.13 | $104.54 (5.46%) | $104.77 | $98.75 | 590.80 K | $4.50 B |
| 05/19/2026 | $106.19 | $101.97 (-3.97%) | $107.97 | $101.36 | 603.20 K | $4.39 B |
| 05/18/2026 | $104.50 | $105.94 (1.38%) | $107.00 | $104.07 | 796.76 K | $4.56 B |
| 05/15/2026 | $102.16 | $103.90 (1.7%) | $104.10 | $99.64 | 808.92 K | $4.47 B |
| 05/14/2026 | $100.85 | $102.05 (1.19%) | $103.00 | $98.56 | 787.13 K | $4.39 B |
| 05/13/2026 | $100.55 | $99.81 (-0.74%) | $101.12 | $97.14 | 849.50 K | $4.30 B |
| 05/12/2026 | $104.86 | $102.23 (-2.51%) | $107.00 | $101.68 | 651.14 K | $4.40 B |
| 05/11/2026 | $104.05 | $104.00 (-0.05%) | $105.71 | $102.01 | 616.48 K | $4.48 B |
| 05/08/2026 | $102.50 | $105.09 (2.53%) | $105.96 | $101.69 | 1.01 M | $4.52 B |
| 05/07/2026 | $104.00 | $103.38 (-0.6%) | $106.09 | $100.68 | 948.30 K | $4.45 B |
| 05/06/2026 | $102.71 | $101.21 (-1.46%) | $103.00 | $100.19 | 476.65 K | $4.36 B |
| 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 | $3.88 B |
| 04/22/2026 | $94.34 | $95.58 (1.31%) | $95.67 | $93.37 | 543.96 K | $4.11 B |
| 04/21/2026 | $95.57 | $93.63 (-2.03%) | $98.23 | $93.12 | 733.00 K | $4.03 B |
| 04/20/2026 | $94.08 | $95.90 (1.93%) | $96.50 | $93.01 | 518.81 K | $4.13 B |
| 04/17/2026 | $97.17 | $94.23 (-3.03%) | $97.49 | $93.94 | 1.04 M | $4.06 B |
| 04/16/2026 | $93.68 | $94.86 (1.26%) | $95.59 | $93.00 | 1.15 M | $4.08 B |
| 04/15/2026 | $90.64 | $93.21 (2.84%) | $94.11 | $89.88 | 1.04 M | $4.01 B |
| 04/14/2026 | $89.20 | $89.61 (0.46%) | $91.48 | $88.03 | 838.40 K | $3.86 B |
| 04/13/2026 | $87.43 | $89.62 (2.5%) | $92.14 | $84.38 | 1.95 M | $3.86 B |
| 04/10/2026 | $80.80 | $88.87 (9.99%) | $91.71 | $76.24 | 5.66 M | $3.83 B |
| 04/09/2026 | $78.19 | $80.61 (3.1%) | $81.18 | $71.75 | 2.10 M | $3.47 B |
| 04/08/2026 | $82.88 | $79.07 (-4.6%) | $82.91 | $78.23 | 886.11 K | $3.40 B |
| 04/07/2026 | $78.94 | $79.20 (0.33%) | $80.22 | $78.25 | 645.70 K | $3.41 B |
| 04/06/2026 | $79.93 | $78.97 (-1.2%) | $79.93 | $78.26 | 381.11 K | $3.40 B |
| 04/02/2026 | $77.65 | $79.93 (2.94%) | $80.24 | $76.32 | 740.11 K | $3.44 B |
| 04/01/2026 | $78.65 | $78.41 (-0.31%) | $79.79 | $76.60 | 478.50 K | $3.38 B |
| 03/31/2026 | $76.55 | $77.89 (1.75%) | $78.69 | $75.53 | 725.50 K | $3.35 B |
| 03/30/2026 | $76.27 | $75.18 (-1.43%) | $77.86 | $74.94 | 903.60 K | $3.24 B |
| 03/27/2026 | $79.63 | $76.08 (-4.46%) | $80.14 | $76.06 | 792.84 K | $3.28 B |
| 03/26/2026 | $79.67 | $81.16 (1.87%) | $82.65 | $78.97 | 689.70 K | $3.49 B |
| 03/25/2026 | $80.04 | $79.75 (-0.36%) | $80.75 | $77.50 | 797.34 K | $3.43 B |
| 03/24/2026 | $80.79 | $78.30 (-3.08%) | $81.15 | $77.93 | 746.40 K | $3.37 B |
| 03/23/2026 | $79.11 | $80.79 (2.12%) | $82.00 | $79.10 | 843.86 K | $3.48 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.
