Commvault Systems, Inc.
131.66USD
-1.7000 (-1.27%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 133.36 | 327,800 |
| Fr 09/04/26 | 136.41 | 297,000 |
| Th 09/03/26 | 137.12 | 486,500 |
| We 09/02/26 | 131.56 | 611,100 |
| Tu 09/01/26 | 129.20 | 512,805 |
| Mo 08/31/26 | 137.52 | 531,061 |
| Fr 08/28/26 | 136.40 | 448,828 |
| Th 08/27/26 | 140.36 | 496,014 |
| We 08/26/26 | 134.31 | 353,198 |
| Tu 08/25/26 | 131.16 | 406,278 |
| Mo 08/24/26 | 131.13 | 426,940 |
| Fr 08/21/26 | 133.81 | 570,500 |
| Th 08/20/26 | 131.63 | 643,500 |
| We 08/19/26 | 137.32 | 449,300 |
| Tu 08/18/26 | 142.81 | 492,600 |
| Mo 08/17/26 | 144.32 | 378,300 |
| Fr 08/14/26 | 147.09 | 313,800 |
| Th 08/13/26 | 151.10 | 572,500 |
| We 08/12/26 | 141.74 | 349,800 |
| Tu 08/11/26 | 139.43 | 340,700 |
| Mo 08/10/26 | 139.43 | 1,093,100 |
| Fr 08/07/26 | 135.27 | 391,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 133.36 | 566,200 |
| We 08/05/26 | 133.17 | 640,300 |
| Tu 08/04/26 | 132.10 | 982,000 |
| Mo 08/03/26 | 124.93 | 563,100 |
| Fr 07/31/26 | 117.80 | 845,200 |
| Th 07/30/26 | 116.42 | 711,500 |
| We 07/29/26 | 120.31 | 1,064,500 |
| Tu 07/28/26 | 120.02 | 2,262,400 |
| Mo 07/27/26 | 149.46 | 983,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 153.72 | 881,600 |
| Mo 07/06/26 | 150.05 | 841,500 |
| Th 07/02/26 | 149.98 | 628,400 |
| We 07/01/26 | 147.02 | 599,900 |
| Tu 06/30/26 | 141.73 | 813,700 |
| Mo 06/29/26 | 144.18 | 1,021,300 |
| Fr 06/26/26 | 140.04 | 2,006,000 |
| Th 06/25/26 | 133.94 | 836,900 |
| We 06/24/26 | 130.76 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 120.85 | 567,900 |
| Tu 06/02/26 | 122.12 | 537,600 |
| Mo 06/01/26 | 122.39 | 888,400 |
| Fr 05/29/26 | 118.75 | 1,050,100 |
| Th 05/28/26 | 110.73 | 779,100 |
| We 05/27/26 | 107.24 | 714,600 |
| Tu 05/26/26 | 108.09 | 394,000 |
| Fr 05/22/26 | 107.25 | 490,400 |
| Th 05/21/26 | 106.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 99.57 | 555,800 |
| Th 04/30/26 | 98.88 | 846,500 |
| We 04/29/26 | 101.18 | 981,400 |
| Tu 04/28/26 | 97.98 | 1,866,000 |
| Mo 04/27/26 | 88.41 | 1,340,800 |
| Fr 04/24/26 | 93.92 | 554,300 |
| Th 04/23/26 | 90.15 | 858,600 |
| We 04/22/26 | 95.58 | 543,900 |
| Tu 04/21/26 | 93.63 | 733,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 77.89 | 725,500 |
| Mo 03/30/26 | 75.18 | 903,600 |
| Fr 03/27/26 | 76.08 | 792,800 |
| Th 03/26/26 | 81.16 | 689,700 |
| We 03/25/26 | 79.75 | 797,300 |
| Tu 03/24/26 | 78.30 | 746,400 |
| Mo 03/23/26 | 80.79 | 843,800 |
| Fr 03/20/26 | 79.41 | 2,772,200 |
| Th 03/19/26 | 79.80 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 85.08 | 1,131,000 |
| Th 02/26/26 | 88.58 | 1,502,900 |
| We 02/25/26 | 86.56 | 1,177,700 |
| Tu 02/24/26 | 88.49 | 742,200 |
| Mo 02/23/26 | 85.03 | 1,041,800 |
| Fr 02/20/26 | 91.00 | 848,700 |
| Th 02/19/26 | 92.34 | 795,600 |
| We 02/18/26 | 91.19 | 914,800 |
| Tu 02/17/26 | 88.48 | 810,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 89.13 | 6,195,500 |
| Mo 01/26/26 | 129.36 | 1,048,700 |
| Fr 01/23/26 | 123.85 | 644,500 |
| Th 01/22/26 | 123.53 | 568,200 |
| We 01/21/26 | 119.54 | 563,400 |
| Tu 01/20/26 | 116.94 | 609,600 |
| Fr 01/16/26 | 122.17 | 699,700 |
| Th 01/15/26 | 125.19 | 608,000 |
| We 01/14/26 | 124.38 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 126.87 | 400,900 |
| Mo 12/22/25 | 128.16 | 639,800 |
| Fr 12/19/25 | 125.19 | 2,033,800 |
| Th 12/18/25 | 125.10 | 642,200 |
| We 12/17/25 | 123.19 | 900,600 |
| Tu 12/16/25 | 120.95 | 847,900 |
| Mo 12/15/25 | 119.84 | 749,400 |
| Fr 12/12/25 | 121.59 | 598,300 |
| Th 12/11/25 | 124.10 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 117.69 | 497,400 |
| We 11/19/25 | 119.50 | 974,900 |
| Tu 11/18/25 | 122.54 | 658,000 |
| Mo 11/17/25 | 125.85 | 452,100 |
| Fr 11/14/25 | 127.38 | 642,700 |
| Th 11/13/25 | 126.62 | 934,000 |
| We 11/12/25 | 127.67 | 686,400 |
| Tu 11/11/25 | 128.58 | 594,600 |
| Mo 11/10/25 | 130.38 | 658,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 174.89 | 459,800 |
| Mo 10/20/25 | 176.43 | 448,200 |
| Fr 10/17/25 | 171.90 | 447,000 |
| Th 10/16/25 | 170.72 | 633,400 |
| We 10/15/25 | 172.05 | 731,300 |
| Tu 10/14/25 | 174.31 | 657,400 |
| Mo 10/13/25 | 175.67 | 518,000 |
| Fr 10/10/25 | 170.20 | 603,100 |
| Th 10/09/25 | 176.52 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 194.61 | 3,157,100 |
| Th 09/18/25 | 195.41 | 779,300 |
| We 09/17/25 | 189.44 | 593,700 |
| Tu 09/16/25 | 189.67 | 638,400 |
| Mo 09/15/25 | 189.54 | 1,045,500 |
| Fr 09/12/25 | 175.96 | 477,700 |
| Th 09/11/25 | 180.94 | 950,100 |
| We 09/10/25 | 176.45 | 494,500 |
| Tu 09/09/25 | 185.22 | 702,200 |
| Fr 07/24/26 | 142.31 | 493,000 |
| Th 07/23/26 | 141.14 | 449,500 |
| We 07/22/26 | 140.24 | 622,400 |
| Tu 07/21/26 | 146.49 | 401,200 |
| Mo 07/20/26 | 146.72 | 325,200 |
| Fr 07/17/26 | 147.81 | 497,800 |
| Th 07/16/26 | 149.77 | 526,800 |
| We 07/15/26 | 146.13 | 539,300 |
| Tu 07/14/26 | 148.63 | 782,800 |
| Mo 07/13/26 | 148.65 | 729,400 |
| Fr 07/10/26 | 150.57 | 495,100 |
| Th 07/09/26 | 151.43 | 546,600 |
| We 07/08/26 | 146.92 | 790,800 |
| 781,200 |
| Tu 06/23/26 | 125.23 | 643,800 |
| Mo 06/22/26 | 126.01 | 1,092,300 |
| Th 06/18/26 | 130.03 | 1,417,900 |
| We 06/17/26 | 127.10 | 1,567,300 |
| Tu 06/16/26 | 125.21 | 800,800 |
| Mo 06/15/26 | 127.34 | 752,100 |
| Fr 06/12/26 | 127.76 | 786,300 |
| Th 06/11/26 | 126.83 | 1,110,100 |
| We 06/10/26 | 125.28 | 993,200 |
| Tu 06/09/26 | 121.77 | 887,700 |
| Mo 06/08/26 | 122.09 | 889,200 |
| Fr 06/05/26 | 118.68 | 624,500 |
| Th 06/04/26 | 121.55 | 455,600 |
| 637,200 |
| We 05/20/26 | 104.54 | 590,800 |
| Tu 05/19/26 | 101.97 | 603,200 |
| Mo 05/18/26 | 105.94 | 796,700 |
| Fr 05/15/26 | 103.90 | 808,900 |
| Th 05/14/26 | 102.05 | 787,100 |
| We 05/13/26 | 99.81 | 849,500 |
| Tu 05/12/26 | 102.23 | 651,100 |
| Mo 05/11/26 | 104.00 | 616,300 |
| Fr 05/08/26 | 105.09 | 1,012,300 |
| Th 05/07/26 | 103.38 | 948,200 |
| We 05/06/26 | 101.21 | 476,600 |
| Tu 05/05/26 | 102.78 | 450,900 |
| Mo 05/04/26 | 101.83 | 605,400 |
| Mo 04/20/26 | 95.90 | 518,800 |
| Fr 04/17/26 | 94.23 | 1,038,500 |
| Th 04/16/26 | 94.86 | 1,148,000 |
| We 04/15/26 | 93.21 | 1,041,100 |
| Tu 04/14/26 | 89.61 | 838,400 |
| Mo 04/13/26 | 89.62 | 1,946,900 |
| Fr 04/10/26 | 88.87 | 5,657,500 |
| Th 04/09/26 | 80.61 | 2,102,900 |
| We 04/08/26 | 79.07 | 886,100 |
| Tu 04/07/26 | 79.20 | 645,700 |
| Mo 04/06/26 | 78.97 | 380,800 |
| Th 04/02/26 | 79.93 | 740,100 |
| We 04/01/26 | 78.41 | 478,500 |
| 1,280,100 |
| We 03/18/26 | 80.55 | 1,252,900 |
| Tu 03/17/26 | 80.13 | 1,306,700 |
| Mo 03/16/26 | 80.04 | 1,028,800 |
| Fr 03/13/26 | 78.96 | 1,128,700 |
| Th 03/12/26 | 80.85 | 963,400 |
| We 03/11/26 | 80.89 | 1,000,300 |
| Tu 03/10/26 | 80.37 | 1,910,200 |
| Mo 03/09/26 | 85.85 | 988,100 |
| Fr 03/06/26 | 87.04 | 821,800 |
| Th 03/05/26 | 88.04 | 841,600 |
| We 03/04/26 | 87.57 | 797,400 |
| Tu 03/03/26 | 87.00 | 1,215,000 |
| Mo 03/02/26 | 85.31 | 1,056,200 |
| Fr 02/13/26 | 87.63 | 821,900 |
| Th 02/12/26 | 87.30 | 1,102,500 |
| We 02/11/26 | 87.81 | 924,200 |
| Tu 02/10/26 | 87.54 | 839,800 |
| Mo 02/09/26 | 87.86 | 687,300 |
| Fr 02/06/26 | 86.07 | 909,200 |
| Th 02/05/26 | 81.34 | 1,539,200 |
| We 02/04/26 | 81.97 | 1,609,300 |
| Tu 02/03/26 | 81.76 | 1,654,100 |
| Mo 02/02/26 | 87.35 | 1,032,800 |
| Fr 01/30/26 | 85.70 | 1,186,700 |
| Th 01/29/26 | 87.50 | 2,008,800 |
| We 01/28/26 | 89.85 | 2,982,900 |
| 663,600 |
| Tu 01/13/26 | 125.60 | 407,800 |
| Mo 01/12/26 | 127.18 | 478,200 |
| Fr 01/09/26 | 124.17 | 533,700 |
| Th 01/08/26 | 124.14 | 552,100 |
| We 01/07/26 | 128.47 | 550,000 |
| Tu 01/06/26 | 125.69 | 875,300 |
| Mo 01/05/26 | 125.58 | 577,600 |
| Fr 01/02/26 | 124.18 | 580,400 |
| We 12/31/25 | 125.36 | 438,500 |
| Tu 12/30/25 | 126.79 | 471,500 |
| Mo 12/29/25 | 127.56 | 377,300 |
| Fr 12/26/25 | 128.40 | 343,900 |
| We 12/24/25 | 127.18 | 164,800 |
| 810,400 |
| We 12/10/25 | 123.24 | 879,600 |
| Tu 12/09/25 | 122.19 | 877,600 |
| Mo 12/08/25 | 121.46 | 692,400 |
| Fr 12/05/25 | 120.99 | 1,201,900 |
| Th 12/04/25 | 121.34 | 687,500 |
| We 12/03/25 | 123.95 | 452,500 |
| Tu 12/02/25 | 123.49 | 506,000 |
| Mo 12/01/25 | 121.25 | 693,600 |
| Fr 11/28/25 | 123.50 | 279,100 |
| We 11/26/25 | 123.26 | 439,700 |
| Tu 11/25/25 | 123.96 | 824,500 |
| Mo 11/24/25 | 120.09 | 474,900 |
| Fr 11/21/25 | 119.76 | 573,600 |
| Fr 11/07/25 | 127.44 | 967,100 |
| Th 11/06/25 | 125.08 | 1,129,700 |
| We 11/05/25 | 128.65 | 1,487,000 |
| Tu 11/04/25 | 135.82 | 1,021,700 |
| Mo 11/03/25 | 140.37 | 1,299,100 |
| Fr 10/31/25 | 139.22 | 991,900 |
| Th 10/30/25 | 137.62 | 1,360,300 |
| We 10/29/25 | 140.14 | 2,542,500 |
| Tu 10/28/25 | 145.78 | 3,557,300 |
| Mo 10/27/25 | 174.15 | 705,300 |
| Fr 10/24/25 | 169.92 | 454,300 |
| Th 10/23/25 | 168.03 | 570,600 |
| We 10/22/25 | 170.06 | 473,800 |
| 626,500 |
| We 10/08/25 | 177.70 | 1,015,200 |
| Tu 10/07/25 | 168.35 | 1,240,000 |
| Mo 10/06/25 | 178.20 | 635,100 |
| Fr 10/03/25 | 180.30 | 457,800 |
| Th 10/02/25 | 183.76 | 480,900 |
| We 10/01/25 | 185.88 | 524,200 |
| Tu 09/30/25 | 188.78 | 506,900 |
| Mo 09/29/25 | 193.03 | 603,700 |
| Fr 09/26/25 | 190.30 | 400,800 |
| Th 09/25/25 | 185.84 | 460,300 |
| We 09/24/25 | 183.72 | 605,200 |
| Tu 09/23/25 | 191.79 | 400,100 |
| Mo 09/22/25 | 193.72 | 478,600 |
| Mo 09/08/25 | 183.96 | 850,700 |