Free Trial

Commvault Systems (CVLT) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free CVLT Stock Alerts
$114.72
-0.95 (-0.82%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Commvault Systems Stock Price Performance

5 Day
Performance
+5.75%
1 Month
Performance
+5.07%
3 Month
Performance
+16.20%
6 Month
Performance
+52.47%
Year-To-Date
Performance
+43.67%
1 Year
Performance
+61.26%
Receive CVLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Commvault Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

CVLT Stock Chart for Saturday, June, 8, 2024

CVLT Chart by TradingView

Commvault Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$115.67$114.72
-0.82%		$116.12$113.70446,270 shs$4.98 billion
06/06/2024$113.05$115.67
+2.32%		$119.52$112.96649,469 shs$5.02 billion
06/05/2024$108.86$113.05
+3.85%		$113.66$109.08721,941 shs$4.91 billion
06/04/2024$108.48$108.86
+0.35%		$110.25$108.15356,075 shs$4.72 billion
06/03/2024$107.59$108.48
+0.83%		$108.92$107.12735,104 shs$4.71 billion
05/31/2024$108.79$107.59
-1.11%		$109.00$105.76457,965 shs$4.67 billion
05/30/2024$111.15$108.79
-2.12%		$111.71$108.68217,142 shs$4.72 billion
05/29/2024$111.36$111.15
-0.19%		$111.48$110.28230,811 shs$4.82 billion
05/28/2024$110.60$111.36
+0.69%		$112.27$110.59239,829 shs$4.83 billion
05/27/2024$110.60$110.60$111.69$109.92184,600 shs$4.80 billion
05/24/2024$110.63$110.60
-0.03%		$111.69$109.92184,656 shs$4.80 billion
05/23/2024$110.03$110.63
+0.55%		$112.00$110.13209,985 shs$4.80 billion
05/22/2024$110.70$110.03
-0.61%		$110.96$109.05234,319 shs$4.78 billion
05/21/2024$110.56$110.70
+0.13%		$111.18$109.40226,833 shs$4.80 billion
05/20/2024$111.24$110.56
-0.61%		$111.23$109.81276,647 shs$4.80 billion
05/17/2024$110.73$111.24
+0.46%		$111.69$109.99313,028 shs$4.83 billion
05/16/2024$112.37$110.73
-1.46%		$113.32$108.47468,522 shs$4.83 billion
05/15/2024$108.83$112.37
+3.25%		$112.62$109.56287,919 shs$4.91 billion
05/14/2024$108.36$108.83
+0.43%		$109.18$107.14427,826 shs$4.75 billion
05/13/2024$111.32$108.36
-2.66%		$111.85$107.95575,272 shs$4.73 billion
05/10/2024$111.04$111.32
+0.25%		$112.60$110.95280,901 shs$4.86 billion
05/09/2024$109.18$111.04
+1.70%		$111.39$108.54255,026 shs$4.85 billion
05/08/2024$109.00$109.18
+0.17%		$110.00$108.43267,628 shs$4.77 billion
05/07/2024$108.93$109.00
+0.06%		$110.37$107.81388,903 shs$4.76 billion
05/06/2024$107.43$108.93
+1.40%		$109.00$107.01278,816 shs$4.76 billion
05/03/2024$104.76$107.43
+2.55%		$109.25$105.01511,647 shs$4.70 billion
05/02/2024$102.71$104.76
+2.00%		$104.84$102.75344,976 shs$4.59 billion
05/01/2024$102.47$102.71
+0.23%		$104.91$101.54449,847 shs$4.50 billion
04/30/2024$99.43$102.47
+3.06%		$107.46$100.40669,869 shs$4.49 billion
04/29/2024$98.30$99.43
+1.15%		$99.60$97.63520,979 shs$4.35 billion
04/26/2024$97.09$98.30
+1.25%		$98.65$97.10183,888 shs$4.30 billion
04/25/2024$96.83$97.09
+0.27%		$97.40$95.57254,429 shs$4.25 billion
04/24/2024$97.17$96.83
-0.35%		$97.80$96.34244,081 shs$4.24 billion
04/23/2024$95.54$97.17
+1.71%		$97.49$95.51176,510 shs$4.25 billion
04/22/2024$94.87$95.54
+0.71%		$95.84$94.29157,670 shs$4.18 billion
04/19/2024$94.15$94.87
+0.76%		$95.04$93.48205,921 shs$4.15 billion
04/18/2024$94.63$94.15
-0.51%		$96.02$94.08222,752 shs$4.12 billion
04/17/2024$95.63$94.63
-1.05%		$96.65$94.53242,378 shs$4.14 billion
04/16/2024$94.25$95.63
+1.46%		$95.95$93.87186,873 shs$4.19 billion
04/15/2024$96.49$94.25
-2.32%		$97.65$93.77454,358 shs$4.13 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/12/2024$97.92$96.49
-1.46%		$97.49$95.66286,690 shs$4.22 billion
04/11/2024$96.53$97.92
+1.44%		$98.63$96.29374,741 shs$4.29 billion
04/10/2024$97.43$96.53
-0.92%		$96.99$95.52286,782 shs$4.23 billion
04/09/2024$99.64$97.43
-2.22%		$99.88$96.96246,757 shs$4.27 billion
04/08/2024$100.20$99.64
-0.56%		$100.80$99.25168,938 shs$4.36 billion
04/05/2024$99.61$100.20
+0.59%		$100.67$98.38320,139 shs$4.39 billion
04/04/2024$99.83$99.61
-0.22%		$102.22$99.55214,368 shs$4.36 billion
04/03/2024$99.07$99.83
+0.77%		$100.67$98.76172,962 shs$4.37 billion
04/02/2024$100.43$99.07
-1.35%		$99.33$97.00227,201 shs$4.34 billion
04/01/2024$101.43$100.43
-0.99%		$101.65$99.87159,317 shs$4.40 billion
03/29/2024$101.43$101.43$101.85$100.22251,691 shs$4.44 billion
03/28/2024$100.26$101.43
+1.17%		$101.85$100.23251,691 shs$4.44 billion
03/27/2024$99.37$100.26
+0.90%		$100.26$98.78168,311 shs$4.39 billion
03/26/2024$99.68$99.37
-0.31%		$100.84$99.26148,444 shs$4.35 billion
03/25/2024$100.54$99.68
-0.86%		$100.48$99.56163,695 shs$4.36 billion
03/22/2024$100.24$100.54
+0.30%		$100.94$100.05197,810 shs$4.40 billion
03/21/2024$99.00$100.24
+1.25%		$101.00$99.31237,640 shs$4.39 billion
03/20/2024$97.42$99.00
+1.62%		$99.56$97.46227,312 shs$4.33 billion
03/19/2024$97.23$97.42
+0.20%		$97.65$94.51286,418 shs$4.27 billion
03/18/2024$97.91$97.23
-0.69%		$98.76$97.05227,062 shs$4.26 billion
03/15/2024$99.85$97.91
-1.94%		$99.69$97.42910,524 shs$4.29 billion
03/14/2024$99.60$99.85
+0.25%		$100.10$98.52280,585 shs$4.37 billion
03/13/2024$98.39$99.60
+1.23%		$99.80$98.00342,467 shs$4.36 billion
03/12/2024$97.76$98.39
+0.64%		$99.12$97.71337,572 shs$4.31 billion
03/11/2024$98.73$97.76
-0.98%		$98.28$96.75301,741 shs$4.28 billion
03/08/2024$99.77$98.73
-1.04%		$100.83$98.06283,304 shs$4.32 billion
03/07/2024$99.42$99.77
+0.35%		$100.39$98.62224,650 shs$4.37 billion

Related Companies:
This page (NASDAQ:CVLT) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored