5 DAY PERFORMANCE
-48.01%
1 MONTH PERFORMANCE
-42.87%
3 MONTH PERFORMANCE
-35.01%
6 MONTH PERFORMANCE
-15.69%
YEAR-TO-DATE PERFORMANCE
-31.52%
1 YEAR PERFORMANCE
-36.79%
Commvault Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $162.89 | $163.97 (0.67%) | $165.48 | $159.71 | 233.16 K | $6.76 B |
| 11/03/2026 | $156.83 | $160.99 (2.65%) | $162.32 | $154.83 | 542.86 K | $6.64 B |
| 11/02/2026 | $163.18 | $157.84 (-3.27%) | $165.04 | $157.40 | 793.03 K | $6.51 B |
| 10/30/2026 | $170.94 | $165.13 (-3.4%) | $173.00 | $161.20 | 651.20 K | $6.81 B |
| 10/29/2026 | $161.46 | $171.61 (6.29%) | $172.02 | $161.34 | 710.30 K | $7.08 B |
| 10/28/2026 | $171.55 | $166.46 (-2.97%) | $172.59 | $165.38 | 703.48 K | $6.87 B |
| 10/27/2026 | $153.73 | $172.55 (12.24%) | $173.55 | $153.60 | 1.29 M | $7.12 B |
| 10/26/2026 | $170.00 | $167.73 (-1.34%) | $174.25 | $166.69 | 1.84 M | $6.92 B |
| 10/23/2026 | $167.81 | $169.37 (0.93%) | $172.51 | $165.76 | 897.20 K | $6.99 B |
| 10/22/2026 | $164.76 | $167.81 (1.85%) | $169.27 | $163.34 | 743.00 K | $6.94 B |
| 10/21/2026 | $157.74 | $163.54 (3.68%) | $165.06 | $157.06 | 774.57 K | $6.76 B |
| 10/20/2026 | $152.56 | $155.85 (2.16%) | $156.32 | $150.04 | 428.00 K | $6.44 B |
| 10/19/2026 | $150.99 | $152.79 (1.19%) | $154.67 | $149.67 | 556.56 K | $6.32 B |
| 10/16/2026 | $159.28 | $149.11 (-6.38%) | $160.96 | $147.04 | 585.90 K | $6.16 B |
| 10/15/2026 | $153.35 | $158.91 (3.63%) | $159.16 | $153.15 | 658.75 K | $6.57 B |
| 10/14/2026 | $157.07 | $154.33 (-1.74%) | $159.80 | $153.75 | 545.63 K | $6.38 B |
| 10/13/2026 | $154.35 | $158.85 (2.92%) | $159.35 | $153.15 | 597.03 K | $6.57 B |
| 10/12/2026 | $158.60 | $155.37 (-2.04%) | $159.71 | $155.25 | 508.13 K | $6.42 B |
| 10/09/2026 | $152.78 | $157.25 (2.93%) | $157.62 | $150.26 | 458.12 K | $6.50 B |
| 10/08/2026 | $150.38 | $151.00 (0.41%) | $152.44 | $148.51 | 632.74 K | $6.24 B |
| 10/07/2026 | $152.76 | $150.28 (-1.62%) | $154.02 | $148.43 | 720.40 K | $6.21 B |
| 10/06/2026 | $155.22 | $154.98 (-0.15%) | $158.29 | $153.79 | 418.40 K | $6.41 B |
| 10/05/2026 | $150.19 | $153.73 (2.36%) | $154.35 | $149.39 | 536.60 K | $6.36 B |
| 10/02/2026 | $149.91 | $150.28 (0.25%) | $153.24 | $148.78 | 471.02 K | $6.21 B |
| 10/01/2026 | $151.23 | $147.77 (-2.29%) | $151.50 | $145.69 | 706.30 K | $6.11 B |
| 09/30/2026 | $146.68 | $149.92 (2.21%) | $150.87 | $146.14 | 1.11 M | $6.20 B |
| 09/29/2026 | $147.39 | $146.35 (-0.71%) | $149.49 | $143.96 | 501.59 K | $6.05 B |
| 09/28/2026 | $143.39 | $148.08 (3.27%) | $148.27 | $141.10 | 640.82 K | $6.12 B |
| 09/25/2026 | $150.16 | $145.54 (-3.08%) | $150.99 | $145.13 | 475.91 K | $6.02 B |
| 09/24/2026 | $148.62 | $150.00 (0.93%) | $151.62 | $145.50 | 661.70 K | $6.20 B |
| 09/23/2026 | $147.09 | $149.43 (1.59%) | $149.81 | $143.19 | 480.46 K | $6.18 B |
| 09/22/2026 | $148.33 | $146.41 (-1.29%) | $148.33 | $143.17 | 520.59 K | $6.05 B |
| 09/21/2026 | $145.91 | $145.72 (-0.13%) | $147.80 | $144.60 | 435.59 K | $6.02 B |
| 09/18/2026 | $149.79 | $144.54 (-3.5%) | $149.79 | $141.00 | 1.17 M | $5.98 B |
| 09/17/2026 | $145.98 | $148.79 (1.92%) | $149.61 | $143.57 | 612.53 K | $6.15 B |
| 09/16/2026 | $141.42 | $145.21 (2.68%) | $145.65 | $141.42 | 466.70 K | $6.00 B |
| 09/15/2026 | $138.01 | $143.30 (3.83%) | $144.12 | $137.79 | 628.02 K | $5.92 B |
| 09/14/2026 | $132.21 | $140.21 (6.05%) | $141.50 | $131.69 | 749.51 K | $5.80 B |
| 09/11/2026 | $132.67 | $130.07 (-1.96%) | $133.53 | $129.50 | 661.31 K | $5.38 B |
| 09/10/2026 | $131.71 | $131.55 (-0.12%) | $133.74 | $130.63 | 432.00 K | $5.44 B |
| 09/09/2026 | $132.71 | $131.66 (-0.79%) | $134.00 | $130.50 | 484.61 K | $5.44 B |
| 09/08/2026 | $135.68 | $133.36 (-1.71%) | $135.68 | $131.33 | 327.82 K | $5.51 B |
| 09/04/2026 | $136.00 | $136.41 (0.3%) | $137.27 | $134.91 | 297.04 K | $5.64 B |
| 09/03/2026 | $133.79 | $137.12 (2.49%) | $138.22 | $133.79 | 486.50 K | $5.67 B |
| 09/02/2026 | $129.20 | $131.56 (1.83%) | $132.42 | $125.90 | 611.11 K | $5.44 B |
| 09/01/2026 | $134.72 | $129.20 (-4.1%) | $135.37 | $128.60 | 531.26 K | $5.34 B |
| 08/31/2026 | $136.31 | $137.52 (0.89%) | $138.44 | $135.00 | 531.10 K | $5.69 B |
| 08/28/2026 | $140.00 | $136.40 (-2.57%) | $141.05 | $135.96 | 448.83 K | $5.64 B |
| 08/27/2026 | $136.00 | $140.36 (3.21%) | $141.99 | $136.00 | 496.05 K | $5.80 B |
| 08/26/2026 | $129.53 | $134.31 (3.69%) | $134.76 | $128.57 | 355.20 K | $5.55 B |
| 08/25/2026 | $130.97 | $131.16 (0.15%) | $133.69 | $130.28 | 406.30 K | $5.42 B |
| 08/24/2026 | $132.63 | $131.13 (-1.13%) | $132.77 | $129.90 | 427.09 K | $5.42 B |
| 08/21/2026 | $132.45 | $133.81 (1.03%) | $134.18 | $130.63 | 570.70 K | $5.53 B |
| 08/20/2026 | $136.06 | $131.63 (-3.26%) | $137.87 | $131.35 | 643.52 K | $5.44 B |
| 08/19/2026 | $142.80 | $137.32 (-3.84%) | $143.18 | $137.05 | 449.30 K | $5.68 B |
| 08/18/2026 | $143.45 | $142.81 (-0.45%) | $145.48 | $142.48 | 492.63 K | $5.90 B |
| 08/17/2026 | $143.98 | $144.32 (0.24%) | $144.99 | $140.84 | 378.32 K | $5.97 B |
| 08/14/2026 | $151.44 | $147.09 (-2.87%) | $152.24 | $145.00 | 313.82 K | $6.08 B |
| 08/13/2026 | $142.63 | $151.10 (5.94%) | $151.82 | $141.23 | 572.54 K | $6.25 B |
| 08/12/2026 | $139.43 | $141.74 (1.66%) | $142.27 | $137.56 | 349.83 K | $5.86 B |
| 08/11/2026 | $140.00 | $139.43 (-0.41%) | $141.97 | $137.15 | 340.74 K | $5.76 B |
| 08/10/2026 | $134.19 | $139.43 (3.9%) | $139.80 | $134.01 | 1.09 M | $5.76 B |
| 08/07/2026 | $137.00 | $135.27 (-1.26%) | $137.45 | $134.51 | 391.54 K | $5.59 B |
| 08/06/2026 | $132.40 | $133.36 (0.73%) | $133.61 | $129.81 | 566.20 K | $5.51 B |
| 08/05/2026 | $132.10 | $133.17 (0.81%) | $134.19 | $131.00 | 640.33 K | $5.51 B |
| 08/04/2026 | $126.14 | $132.10 (4.72%) | $133.63 | $125.94 | 982.05 K | $5.46 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.
