5 DAY PERFORMANCE
+48.59%
1 MONTH PERFORMANCE
+41.48%
3 MONTH PERFORMANCE
-2.66%
6 MONTH PERFORMANCE
-5.60%
YEAR-TO-DATE PERFORMANCE
+19.48%
1 YEAR PERFORMANCE
+4.70%
Commvault Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $124.99 | $122.54 (-1.96%) | $126.51 | $122.43 | 658.05 K | $5.44 B |
| 11/17/2025 | $126.55 | $125.85 (-0.55%) | $128.37 | $124.30 | 452.10 K | $5.59 B |
| 11/14/2025 | $124.59 | $127.38 (2.24%) | $129.39 | $124.52 | 642.70 K | $5.66 B |
| 11/13/2025 | $127.00 | $126.62 (-0.3%) | $132.34 | $125.53 | 934.09 K | $5.62 B |
| 11/12/2025 | $129.51 | $127.67 (-1.42%) | $130.07 | $127.18 | 686.40 K | $5.67 B |
| 11/11/2025 | $129.94 | $128.58 (-1.05%) | $130.44 | $126.65 | 594.61 K | $5.71 B |
| 11/10/2025 | $130.22 | $130.38 (0.12%) | $130.75 | $127.51 | 658.92 K | $5.79 B |
| 11/07/2025 | $124.09 | $127.44 (2.7%) | $127.53 | $121.45 | 967.10 K | $5.66 B |
| 11/06/2025 | $128.08 | $125.08 (-2.34%) | $129.49 | $122.53 | 1.13 M | $5.55 B |
| 11/05/2025 | $134.42 | $128.65 (-4.29%) | $135.73 | $128.45 | 1.49 M | $5.71 B |
| 11/04/2025 | $138.85 | $135.82 (-2.18%) | $139.60 | $134.10 | 1.02 M | $6.03 B |
| 11/03/2025 | $139.31 | $140.37 (0.76%) | $141.53 | $137.74 | 1.30 M | $6.23 B |
| 10/31/2025 | $138.02 | $139.22 (0.87%) | $140.74 | $136.59 | 992.20 K | $6.18 B |
| 10/30/2025 | $139.30 | $137.62 (-1.21%) | $143.51 | $136.01 | 1.36 M | $6.11 B |
| 10/29/2025 | $145.76 | $140.14 (-3.86%) | $145.87 | $134.72 | 2.54 M | $6.22 B |
| 10/28/2025 | $162.07 | $145.78 (-10.05%) | $167.43 | $140.28 | 3.56 M | $6.47 B |
| 10/27/2025 | $174.27 | $174.15 (-0.07%) | $175.03 | $170.58 | 705.30 K | $7.73 B |
| 10/24/2025 | $170.32 | $169.92 (-0.23%) | $171.88 | $169.35 | 454.31 K | $7.53 B |
| 10/23/2025 | $171.12 | $168.03 (-1.81%) | $171.72 | $167.03 | 570.87 K | $7.45 B |
| 10/22/2025 | $174.77 | $170.06 (-2.69%) | $174.77 | $168.39 | 474.01 K | $7.54 B |
| 10/21/2025 | $175.20 | $174.89 (-0.18%) | $177.81 | $173.96 | 459.82 K | $7.75 B |
| 10/20/2025 | $174.75 | $176.43 (0.96%) | $177.60 | $174.28 | 448.20 K | $7.82 B |
| 10/17/2025 | $169.17 | $171.90 (1.61%) | $173.25 | $168.79 | 447.02 K | $7.62 B |
| 10/16/2025 | $172.05 | $170.72 (-0.77%) | $174.69 | $167.93 | 633.44 K | $7.57 B |
| 10/15/2025 | $175.61 | $172.05 (-2.03%) | $176.37 | $170.64 | 731.30 K | $7.63 B |
| 10/14/2025 | $171.27 | $174.31 (1.77%) | $176.35 | $170.16 | 657.40 K | $7.73 B |
| 10/13/2025 | $175.17 | $175.67 (0.29%) | $176.16 | $173.36 | 518.01 K | $7.79 B |
| 10/10/2025 | $175.56 | $170.20 (-3.05%) | $178.36 | $169.48 | 603.12 K | $7.54 B |
| 10/09/2025 | $175.56 | $176.52 (0.55%) | $176.93 | $172.00 | 626.53 K | $7.82 B |
| 10/08/2025 | $170.37 | $177.70 (4.3%) | $178.93 | $169.21 | 1.02 M | $7.88 B |
| 10/07/2025 | $178.79 | $168.35 (-5.84%) | $179.71 | $164.60 | 1.24 M | $7.46 B |
| 10/06/2025 | $180.45 | $178.20 (-1.25%) | $182.83 | $178.01 | 635.16 K | $7.90 B |
| 10/03/2025 | $184.30 | $180.30 (-2.17%) | $186.21 | $176.33 | 457.81 K | $7.99 B |
| 10/02/2025 | $188.14 | $183.76 (-2.33%) | $190.10 | $183.50 | 480.90 K | $8.15 B |
| 10/01/2025 | $186.78 | $185.88 (-0.48%) | $189.29 | $184.10 | 524.20 K | $8.24 B |
| 09/30/2025 | $193.39 | $188.78 (-2.38%) | $196.88 | $187.65 | 506.90 K | $8.37 B |
| 09/29/2025 | $191.65 | $193.03 (0.72%) | $193.06 | $190.61 | 603.73 K | $8.56 B |
| 09/26/2025 | $185.62 | $190.30 (2.52%) | $190.69 | $184.91 | 400.82 K | $8.44 B |
| 09/25/2025 | $181.45 | $185.84 (2.42%) | $186.79 | $180.46 | 460.34 K | $8.24 B |
| 09/24/2025 | $191.67 | $183.72 (-4.15%) | $193.12 | $183.67 | 605.20 K | $8.14 B |
| 09/23/2025 | $194.05 | $191.79 (-1.16%) | $195.00 | $191.58 | 400.15 K | $8.50 B |
| 09/22/2025 | $192.14 | $193.72 (0.82%) | $195.59 | $190.91 | 478.62 K | $8.59 B |
| 09/19/2025 | $194.78 | $194.61 (-0.09%) | $196.00 | $190.91 | 3.16 M | $8.63 B |
| 09/18/2025 | $192.86 | $195.41 (1.32%) | $198.18 | $192.86 | 779.30 K | $8.66 B |
| 09/17/2025 | $189.84 | $189.44 (-0.21%) | $192.64 | $188.49 | 593.90 K | $8.40 B |
| 09/16/2025 | $190.10 | $189.67 (-0.23%) | $191.44 | $187.78 | 638.44 K | $8.41 B |
| 09/15/2025 | $179.95 | $189.54 (5.33%) | $190.43 | $177.50 | 1.05 M | $8.40 B |
| 09/12/2025 | $179.97 | $175.96 (-2.23%) | $180.20 | $174.58 | 477.70 K | $7.80 B |
| 09/11/2025 | $177.77 | $180.94 (1.78%) | $181.01 | $172.50 | 950.19 K | $8.02 B |
| 09/10/2025 | $184.72 | $176.45 (-4.48%) | $187.10 | $176.23 | 494.50 K | $7.82 B |
| 09/09/2025 | $184.63 | $185.22 (0.32%) | $185.99 | $180.70 | 702.20 K | $8.21 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.
