5 DAY PERFORMANCE
-40.88%
1 MONTH PERFORMANCE
-35.84%
3 MONTH PERFORMANCE
-33.98%
6 MONTH PERFORMANCE
+8.11%
YEAR-TO-DATE PERFORMANCE
-31.52%
1 YEAR PERFORMANCE
-55.89%
Commvault Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $145.91 | $146.84 (0.64%) | $147.75 | $145.35 | 103.04 K | |
| 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 |
| 08/03/2026 | $119.70 | $124.93 (4.37%) | $125.09 | $119.41 | 563.16 K | $5.17 B |
| 07/31/2026 | $115.97 | $117.80 (1.58%) | $118.36 | $113.53 | 845.25 K | $4.87 B |
| 07/30/2026 | $121.92 | $116.42 (-4.51%) | $122.00 | $115.31 | 711.71 K | $4.81 B |
| 07/29/2026 | $121.08 | $120.31 (-0.64%) | $125.82 | $118.79 | 1.06 M | $4.97 B |
| 07/28/2026 | $126.96 | $120.02 (-5.47%) | $128.18 | $118.00 | 2.26 M | $4.96 B |
| 07/27/2026 | $145.80 | $149.46 (2.51%) | $150.81 | $145.48 | 983.59 K | $6.18 B |
| 07/24/2026 | $142.74 | $142.31 (-0.3%) | $144.00 | $140.93 | 493.00 K | $5.88 B |
| 07/23/2026 | $141.14 | $141.14 (0%) | $141.93 | $137.83 | 449.53 K | $6.08 B |
| 07/22/2026 | $145.62 | $140.24 (-3.69%) | $145.67 | $138.13 | 622.40 K | $6.04 B |
| 07/21/2026 | $145.76 | $146.49 (0.5%) | $148.40 | $143.72 | 401.22 K | $6.31 B |
| 07/20/2026 | $147.27 | $146.72 (-0.37%) | $148.56 | $145.36 | 325.21 K | $6.32 B |
| 07/17/2026 | $146.83 | $147.81 (0.67%) | $150.78 | $146.75 | 497.83 K | $6.36 B |
| 07/16/2026 | $149.72 | $149.77 (0.03%) | $151.38 | $145.24 | 526.80 K | $6.45 B |
| 07/15/2026 | $150.64 | $146.13 (-2.99%) | $151.92 | $144.56 | 539.35 K | $6.29 B |
| 07/14/2026 | $144.98 | $148.63 (2.52%) | $153.30 | $144.94 | 782.80 K | $6.40 B |
| 07/13/2026 | $151.02 | $148.65 (-1.57%) | $152.10 | $145.31 | 729.40 K | $6.40 B |
| 07/10/2026 | $153.49 | $150.57 (-1.9%) | $154.26 | $149.32 | 495.12 K | $6.48 B |
| 07/09/2026 | $144.68 | $151.43 (4.67%) | $151.98 | $144.37 | 546.70 K | $6.52 B |
| 07/08/2026 | $151.92 | $146.92 (-3.29%) | $154.83 | $145.81 | 790.82 K | $6.32 B |
| 07/07/2026 | $151.51 | $153.72 (1.46%) | $154.74 | $148.97 | 881.65 K | $6.62 B |
| 07/06/2026 | $149.98 | $150.05 (0.05%) | $153.39 | $145.77 | 841.63 K | $6.46 B |
| 07/02/2026 | $147.02 | $149.98 (2.01%) | $150.70 | $146.39 | 628.43 K | $6.46 B |
| 07/01/2026 | $144.99 | $147.02 (1.4%) | $148.39 | $144.14 | 599.90 K | $6.33 B |
| 06/30/2026 | $142.50 | $141.73 (-0.54%) | $145.00 | $140.36 | 813.89 K | $6.10 B |
| 06/29/2026 | $140.76 | $144.18 (2.43%) | $144.99 | $140.59 | 1.02 M | $6.21 B |
| 06/26/2026 | $134.75 | $140.04 (3.93%) | $141.69 | $133.98 | 2.01 M | $6.03 B |
| 06/25/2026 | $130.47 | $133.94 (2.66%) | $135.69 | $129.02 | 836.94 K | $5.77 B |
| 06/24/2026 | $126.06 | $130.76 (3.73%) | $132.54 | $125.56 | 781.20 K | $5.63 B |
| 06/23/2026 | $126.10 | $125.23 (-0.69%) | $128.29 | $124.08 | 643.96 K | $5.39 B |
| 06/22/2026 | $130.00 | $126.01 (-3.07%) | $131.73 | $123.89 | 1.09 M | $5.42 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.
