Free Trial

Commvault Systems (CVLT) Stock Chart & Stock Price History

→ The Department of Defense Has a New Drone Contractor (From The Tomorrow Investor) (Ad)
Free CVLT Stock Alerts
$109.00
+0.07 (+0.06%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Commvault Systems Stock Price Performance

5 Day
Performance
+1.46%
1 Month
Performance
+9.39%
3 Month
Performance
+16.06%
6 Month
Performance
+56.90%
Year-To-Date
Performance
+36.51%
1 Year
Performance
+76.72%
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 Paradigm Press
AI “wealth window” is closing June 25th
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
I put together this personal video [HERE]…

CVLT Stock Chart for Wednesday, May, 8, 2024

CVLT Chart by TradingView

Commvault Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
03/06/2024$96.40$99.42
+3.13%		$99.69$96.70372,974 shs$4.35 billion
03/05/2024$97.92$96.40
-1.55%		$97.69$95.95209,134 shs$4.29 billion
03/04/2024$97.58$97.92
+0.35%		$98.26$97.25357,109 shs$4.29 billion
03/01/2024$95.71$97.58
+1.95%		$98.63$95.59328,147 shs$4.27 billion
02/29/2024$95.24$95.71
+0.49%		$96.00$94.97426,014 shs$4.19 billion
02/28/2024$94.78$95.24
+0.49%		$95.40$93.62187,416 shs$4.17 billion
02/27/2024$95.49$94.78
-0.74%		$95.69$94.39236,194 shs$4.15 billion
02/26/2024$94.73$95.49
+0.80%		$96.48$94.67272,505 shs$4.18 billion
02/23/2024$93.88$94.73
+0.91%		$95.61$93.99223,602 shs$4.14 billion
02/22/2024$92.39$93.88
+1.61%		$94.01$92.36265,615 shs$4.10 billion
02/21/2024$92.32$92.39
+0.08%		$92.43$90.33370,110 shs$4.03 billion
02/20/2024$93.78$92.32
-1.56%		$93.29$91.77243,663 shs$4.09 billion
02/19/2024$93.78$93.78$94.47$92.90561,900 shs$4.09 billion
02/16/2024$94.64$93.78
-0.91%		$94.47$92.90561,901 shs$4.09 billion
02/15/2024$94.44$94.64
+0.21%		$94.72$93.15311,628 shs$4.13 billion
02/14/2024$91.52$94.44
+3.19%		$94.84$92.40410,583 shs$4.12 billion
02/13/2024$92.91$91.52
-1.50%		$92.47$90.55282,254 shs$4.00 billion
02/12/2024$94.87$92.91
-2.07%		$95.00$92.45292,137 shs$4.06 billion
02/09/2024$93.92$94.87
+1.01%		$95.67$94.09269,061 shs$4.14 billion
02/08/2024$93.41$93.92
+0.55%		$95.00$93.38420,610 shs$4.10 billion
02/07/2024$92.96$93.41
+0.48%		$93.95$93.06263,727 shs$4.08 billion

Related Companies:
This page (NASDAQ:CVLT) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
The AI Stock that’s Disrupting Every Industry
StockEarnings