Free Trial

Commvault Systems (CVLT) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free CVLT Stock Alerts
$98.30
+1.21 (+1.25%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Commvault Systems Stock Price Performance

5 Day
Performance
+1.16%
1 Month
Performance
-3.09%
3 Month
Performance
+23.37%
6 Month
Performance
+53.31%
Year-To-Date
Performance
+23.11%
1 Year
Performance
+68.70%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

CVLT Stock Chart for Sunday, April, 28, 2024

CVLT Chart by TradingView

Commvault Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/06/2024$93.49$92.96
-0.57%		$94.14$92.16231,130 shs$4.06 billion
02/05/2024$95.29$93.49
-1.89%		$95.47$92.24301,171 shs$4.08 billion
02/02/2024$94.64$95.29
+0.69%		$96.12$92.93481,217 shs$4.17 billion
02/01/2024$91.68$94.64
+3.23%		$94.84$90.63690,809 shs$4.14 billion
01/31/2024$88.07$91.68
+4.10%		$92.81$88.34738,480 shs$4.01 billion
01/30/2024$81.51$88.07
+8.05%		$92.79$83.601.13 million shs$3.86 billion
01/29/2024$79.68$81.51
+2.30%		$81.51$79.43380,065 shs$3.57 billion

Related Companies:
This page (NASDAQ:CVLT) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets