5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
-10.01%
3 MONTH PERFORMANCE
-7.20%
6 MONTH PERFORMANCE
+9.37%
YEAR-TO-DATE PERFORMANCE
+6.47%
1 YEAR PERFORMANCE
+63.31%
Commvault Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $155.99 | $153.43 (-1.64%) | $159.25 | $153.28 | 615,822 | $6.77 B |
| 03/11/2025 | $147.55 | $151.95 (2.98%) | $154.36 | $146.81 | 381,804 | $6.67 B |
| 03/10/2025 | $150.33 | $148.48 (-1.23%) | $151.17 | $145.07 | 748,213 | $6.52 B |
| 03/07/2025 | $157.26 | $154.26 (-1.91%) | $159.47 | $148.65 | 555,300 | $6.77 B |
| 03/06/2025 | $164.02 | $157.93 (-3.71%) | $164.83 | $156.54 | 481,614 | $6.93 B |
| 03/05/2025 | $163.56 | $167.92 (2.67%) | $168.27 | $160.81 | 363,106 | $7.37 B |
| 03/04/2025 | $161.96 | $164.94 (1.84%) | $167.32 | $159.12 | 449,613 | $7.24 B |
| 03/03/2025 | $171.98 | $164.21 (-4.52%) | $173.08 | $163.67 | 410,900 | $7.21 B |
| 02/28/2025 | $168.51 | $170.56 (1.22%) | $170.78 | $165.27 | 443,259 | $7.49 B |
| 02/27/2025 | $173.42 | $168.63 (-2.76%) | $174.52 | $168.39 | 387,043 | $7.40 B |
| 02/26/2025 | $170.16 | $171.85 (0.99%) | $174.63 | $170.07 | 323,721 | $7.54 B |
| 02/25/2025 | $168.38 | $169.04 (0.39%) | $171.54 | $165.65 | 352,515 | $7.42 B |
| 02/24/2025 | $170.38 | $169.81 (-0.33%) | $172.30 | $164.28 | 570,420 | $7.45 B |
| 02/21/2025 | $183.03 | $170.61 (-6.79%) | $185.29 | $170.31 | 743,313 | $7.49 B |
| 02/20/2025 | $184.16 | $184.88 (0.39%) | $186.17 | $179.73 | 519,400 | $8.11 B |
| 02/19/2025 | $189.44 | $186.02 (-1.81%) | $189.55 | $183.90 | 538,300 | $8.16 B |
| 02/18/2025 | $185.33 | $187.90 (1.39%) | $190.11 | $183.10 | 531,508 | $8.25 B |
| 02/14/2025 | $183.83 | $184.91 (0.59%) | $186.52 | $182.05 | 431,739 | $8.12 B |
| 02/13/2025 | $179.36 | $183.55 (2.34%) | $185.02 | $176.80 | 490,900 | $8.06 B |
| 02/12/2025 | $175.24 | $178.55 (1.89%) | $179.40 | $174.38 | 549,900 | $7.84 B |
| 02/11/2025 | $178.00 | $178.54 (0.3%) | $179.52 | $176.00 | 493,836 | $7.84 B |
| 02/10/2025 | $177.50 | $179.31 (1.02%) | $181.51 | $176.82 | 596,400 | $7.87 B |
| 02/07/2025 | $174.36 | $175.82 (0.84%) | $180.51 | $172.74 | 667,622 | $7.72 B |
| 02/06/2025 | $171.88 | $172.54 (0.38%) | $174.94 | $170.30 | 642,226 | $7.57 B |
| 02/05/2025 | $167.94 | $171.01 (1.83%) | $171.23 | $165.64 | 451,306 | $7.51 B |
| 02/04/2025 | $159.31 | $167.28 (5%) | $168.10 | $159.31 | 555,800 | $7.34 B |
| 02/03/2025 | $154.83 | $159.31 (2.89%) | $159.65 | $153.16 | 508,980 | $6.99 B |
| 01/31/2025 | $158.25 | $159.26 (0.64%) | $161.92 | $156.80 | 553,564 | $6.99 B |
| 01/30/2025 | $150.00 | $157.90 (5.27%) | $158.58 | $149.24 | 812,037 | $6.93 B |
| 01/29/2025 | $160.07 | $146.82 (-8.28%) | $161.14 | $146.17 | 954,892 | $6.44 B |
| 01/28/2025 | $164.19 | $160.05 (-2.52%) | $169.00 | $133.04 | 2.07 M | $7.02 B |
| 01/27/2025 | $156.66 | $158.30 (1.05%) | $162.21 | $155.95 | 699,421 | $6.95 B |
| 01/24/2025 | $161.94 | $159.88 (-1.27%) | $162.84 | $158.50 | 315,800 | $7.02 B |
| 01/23/2025 | $161.16 | $160.94 (-0.14%) | $163.46 | $159.33 | 361,843 | $7.04 B |
| 01/22/2025 | $165.68 | $162.80 (-1.74%) | $167.52 | $162.04 | 400,300 | $7.13 B |
| 01/21/2025 | $162.98 | $164.01 (0.63%) | $164.15 | $161.81 | 265,231 | $7.18 B |
| 01/17/2025 | $164.39 | $161.28 (-1.89%) | $164.39 | $159.89 | 402,100 | $7.06 B |
| 01/16/2025 | $163.75 | $161.71 (-1.25%) | $164.59 | $160.54 | 275,205 | $7.08 B |
| 01/15/2025 | $165.18 | $161.42 (-2.28%) | $165.87 | $160.66 | 256,900 | $7.07 B |
| 01/14/2025 | $158.05 | $160.46 (1.52%) | $160.82 | $157.07 | 359,635 | $7.02 B |
| 01/13/2025 | $152.73 | $156.11 (2.21%) | $156.24 | $151.77 | 234,700 | $6.83 B |
| 01/10/2025 | $154.04 | $153.98 (-0.04%) | $155.10 | $152.52 | 240,500 | $6.74 B |
| 01/08/2025 | $152.21 | $157.80 (3.67%) | $157.89 | $151.30 | 359,600 | $6.91 B |
| 01/07/2025 | $162.03 | $153.05 (-5.54%) | $163.57 | $152.36 | 533,700 | $6.70 B |
| 01/06/2025 | $159.11 | $160.68 (0.99%) | $161.64 | $158.46 | 365,333 | $7.03 B |
| 01/03/2025 | $153.11 | $158.56 (3.56%) | $159.14 | $153.11 | 421,735 | $6.94 B |
| 01/02/2025 | $151.84 | $152.11 (0.18%) | $154.18 | $151.00 | 256,014 | $6.66 B |
| 12/31/2024 | $152.33 | $150.91 (-0.93%) | $154.01 | $150.52 | 289,300 | $6.61 B |
| 12/30/2024 | $152.09 | $151.19 (-0.59%) | $153.21 | $149.50 | 190,700 | $6.62 B |
| 12/27/2024 | $156.21 | $153.74 (-1.58%) | $156.85 | $152.68 | 191,641 | $6.73 B |
| 12/26/2024 | $156.95 | $157.57 (0.4%) | $158.21 | $156.50 | 128,000 | $6.90 B |
| 12/24/2024 | $156.69 | $157.71 (0.65%) | $158.83 | $155.65 | 80,800 | $6.90 B |
| 12/23/2024 | $159.02 | $156.27 (-1.73%) | $159.17 | $155.69 | 286,400 | $6.84 B |
| 12/20/2024 | $155.53 | $158.73 (2.06%) | $162.50 | $155.09 | 1.03 M | $6.95 B |
| 12/19/2024 | $161.29 | $158.24 (-1.89%) | $163.25 | $157.95 | 453,687 | $6.93 B |
| 12/18/2024 | $167.15 | $158.70 (-5.06%) | $167.15 | $157.58 | 534,284 | $6.95 B |
| 12/17/2024 | $169.47 | $166.44 (-1.79%) | $169.59 | $166.16 | 320,600 | $7.29 B |
| 12/16/2024 | $168.73 | $170.84 (1.25%) | $171.75 | $168.73 | 203,228 | $7.48 B |
| 12/13/2024 | $173.05 | $168.69 (-2.52%) | $173.75 | $167.87 | 241,713 | $7.38 B |
| 12/12/2024 | $172.27 | $173.14 (0.51%) | $174.35 | $171.37 | 174,255 | $7.58 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.
