5 DAY PERFORMANCE
-27.12%
1 MONTH PERFORMANCE
-44.15%
3 MONTH PERFORMANCE
-16.96%
6 MONTH PERFORMANCE
-0.26%
YEAR-TO-DATE PERFORMANCE
-31.52%
1 YEAR PERFORMANCE
-53.79%
Commvault Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
