Commvault Systems, Inc. - Price History
Monthly price history for CVLT (Commvault Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $98.30 | $98.30 |
| March 2024 | $101.43 | $101.43 |
| February 2024 | $95.71 | $95.71 |
| January 2024 | $91.68 | $91.68 |
| December 2023 | $79.85 | $79.85 |
| November 2023 | $73.58 | $73.58 |
| October 2023 | $65.35 | $65.35 |
| September 2023 | $67.61 | $67.61 |
| August 2023 | $68.31 | $68.31 |
| July 2023 | $77.93 | $77.93 |
| June 2023 | $72.62 | $72.62 |
| May 2023 | $69.69 | $69.69 |
| April 2023 | $58.27 | $58.27 |
| March 2023 | $56.74 | $56.74 |
| February 2023 | $58.88 | $58.88 |
| January 2023 | $62.23 | $62.23 |
| December 2022 | $62.84 | $62.84 |
| November 2022 | $66 | $66 |
| October 2022 | $60.89 | $60.89 |
| September 2022 | $53.04 | $53.04 |
| August 2022 | $54.29 | $54.29 |
| July 2022 | $56.09 | $56.09 |
| June 2022 | $62.90 | $62.90 |
| May 2022 | $61.01 | $61.01 |
| April 2022 | $61 | $61 |
| March 2022 | $66.35 | $66.35 |
| February 2022 | $62.91 | $62.91 |
| January 2022 | $67.46 | $67.46 |
| December 2021 | $68.92 | $68.92 |
| November 2021 | $62.88 | $62.88 |
| October 2021 | $61.50 | $61.50 |
| September 2021 | $75.31 | $75.31 |
| August 2021 | $80.97 | $80.97 |
| July 2021 | $75.59 | $75.59 |
| June 2021 | $78.17 | $78.17 |
| May 2021 | $76.17 | $76.17 |
| April 2021 | $69.51 | $69.51 |
| March 2021 | $64.50 | $64.50 |
| February 2021 | $63.73 | $63.73 |
| January 2021 | $62.78 | $62.78 |
| December 2020 | $55.37 | $55.37 |
| November 2020 | $47.76 | $47.76 |
| October 2020 | $39.59 | $39.59 |
| September 2020 | $40.80 | $40.80 |
| August 2020 | $43.23 | $43.23 |
| July 2020 | $44.08 | $44.08 |
| June 2020 | $38.70 | $38.70 |
| May 2020 | $40.46 | $40.46 |
| April 2020 | $42.69 | $42.69 |
| March 2020 | $40.48 | $40.48 |
| February 2020 | $41.70 | $41.70 |
| January 2020 | $45.02 | $45.02 |
| December 2019 | $44.64 | $44.64 |
| November 2019 | $50.62 | $50.62 |
| October 2019 | $49.67 | $49.67 |
| September 2019 | $44.71 | $44.71 |
| August 2019 | $43.37 | $43.37 |
| July 2019 | $45.44 | $45.44 |
| June 2019 | $49.62 | $49.62 |
| May 2019 | $46.05 | $46.05 |
| April 2019 | $52.60 | $52.60 |
| March 2019 | $64.74 | $64.74 |
| February 2019 | $67.39 | $67.39 |
| January 2019 | $66.07 | $66.07 |
| December 2018 | $59.09 | $59.09 |
| November 2018 | $58.94 | $58.94 |
| October 2018 | $58.22 | $58.22 |
| September 2018 | $70 | $70 |
| August 2018 | $69.65 | $69.65 |
| July 2018 | $64.90 | $64.90 |
| June 2018 | $65.85 | $65.85 |
| May 2018 | $68.35 | $68.35 |
| April 2018 | $69.95 | $69.95 |
| March 2018 | $57.20 | $57.20 |
| February 2018 | $52.05 | $52.05 |
| January 2018 | $53.35 | $53.35 |
| December 2017 | $52.50 | $52.50 |
| November 2017 | $53.90 | $53.90 |
| October 2017 | $52.05 | $52.05 |
| September 2017 | $60.80 | $60.80 |
| August 2017 | $61.05 | $61.05 |
| July 2017 | $59.55 | $59.55 |
| June 2017 | $56.45 | $56.45 |
| May 2017 | $56.12 | $56.12 |
| April 2017 | $50.45 | $50.45 |
| March 2017 | $50.80 | $50.80 |
| February 2017 | $49.05 | $49.05 |
| January 2017 | $49.10 | $49.10 |
| December 2016 | $51.40 | $51.40 |
| November 2016 | $54 | $54 |
| October 2016 | $53.50 | $53.50 |
| September 2016 | $53.13 | $53.13 |
| August 2016 | $51.54 | $51.54 |
| July 2016 | $51.74 | $51.74 |
| June 2016 | $43.19 | $43.19 |
| May 2016 | $45.28 | $45.28 |
| April 2016 | $43.77 | $43.77 |
| March 2016 | $43.17 | $43.17 |
| February 2016 | $37.47 | $37.47 |
| January 2016 | $37.52 | $37.52 |
| December 2015 | $39.35 | $39.35 |
| November 2015 | $40.98 | $40.98 |
| October 2015 | $40.52 | $40.52 |
| September 2015 | $33.96 | $33.96 |
| August 2015 | $35.84 | $35.84 |
| July 2015 | $37.47 | $37.47 |
| June 2015 | $42.41 | $42.41 |
| May 2015 | $44.43 | $44.43 |
| April 2015 | $45.75 | $45.75 |
| March 2015 | $43.70 | $43.70 |
| February 2015 | $48.27 | $48.27 |
| January 2015 | $43.58 | $43.58 |
| December 2014 | $51.69 | $51.69 |
| November 2014 | $47.30 | $47.30 |
| October 2014 | $44.34 | $44.34 |
| September 2014 | $50.40 | $50.40 |
| August 2014 | $55.14 | $55.14 |
| July 2014 | $48.02 | $48.02 |
| June 2014 | $49.17 | $49.17 |
| May 2014 | $48.92 | $48.92 |
| April 2014 | $48.40 | $48.40 |
| March 2014 | $64.95 | $64.95 |
| February 2014 | $68.88 | $68.88 |
| January 2014 | $69.07 | $69.07 |
| December 2013 | $74.86 | $74.86 |
| November 2013 | $74.85 | $74.85 |
| October 2013 | $78.08 | $78.08 |
| September 2013 | $87.92 | $87.92 |
| August 2013 | $83.83 | $83.83 |
| July 2013 | $84.40 | $84.40 |
| June 2013 | $75.89 | $75.89 |
| May 2013 | $70.06 | $70.06 |
| April 2013 | $73.54 | $73.54 |
| March 2013 | $82 | $82 |
| February 2013 | $73.95 | $73.95 |
| January 2013 | $76.73 | $76.73 |
| December 2012 | $69.66 | $69.66 |
| November 2012 | $66.36 | $66.36 |
| October 2012 | $62.37 | $62.37 |
| September 2012 | $58.66 | $58.66 |
| August 2012 | $50.42 | $50.42 |
| July 2012 | $48.52 | $48.52 |
| June 2012 | $49.57 | $49.57 |
| May 2012 | $46.87 | $46.87 |
| April 2012 | $52.07 | $52.07 |
| March 2012 | $49.64 | $49.64 |
| February 2012 | $51.57 | $51.57 |
| January 2012 | $47 | $47 |
| December 2011 | $42.72 | $42.72 |
| November 2011 | $49.63 | $49.63 |
| October 2011 | $42.58 | $42.58 |
| September 2011 | $37.06 | $37.06 |
| August 2011 | $33.91 | $33.91 |
| July 2011 | $38.72 | $38.72 |
| June 2011 | $44.45 | $44.45 |
| May 2011 | $41.34 | $41.34 |
| April 2011 | $39.39 | $39.39 |
| March 2011 | $39.88 | $39.88 |
| February 2011 | $36.53 | $36.53 |
| January 2011 | $30.89 | $30.89 |
| December 2010 | $28.62 | $28.62 |
| November 2010 | $29.13 | $29.13 |
| October 2010 | $28.93 | $28.93 |
| September 2010 | $26.03 | $26.03 |
| August 2010 | $24.55 | $24.55 |
| July 2010 | $18.52 | $18.52 |
| June 2010 | $22.50 | $22.50 |
| May 2010 | $22.54 | $22.54 |
| April 2010 | $20.99 | $20.99 |
| March 2010 | $21.35 | $21.35 |
| February 2010 | $21.90 | $21.90 |
| January 2010 | $21.19 | $21.19 |
| December 2009 | $23.70 | $23.70 |
| November 2009 | $20.80 | $20.80 |
| October 2009 | $19.70 | $19.70 |
| September 2009 | $20.75 | $20.75 |
| August 2009 | $18.29 | $18.29 |
| July 2009 | $17.41 | $17.41 |
| June 2009 | $16.59 | $16.59 |
| May 2009 | $12.35 | $12.35 |
| April 2009 | $12.45 | $12.45 |
| March 2009 | $10.97 | $10.97 |
| February 2009 | $10.93 | $10.93 |
| January 2009 | $13.27 | $13.27 |
| December 2008 | $13.41 | $13.41 |
| November 2008 | $10.25 | $10.25 |
| October 2008 | $10.70 | $10.70 |
| September 2008 | $12.05 | $12.05 |
| August 2008 | $16.86 | $16.86 |
| July 2008 | $15.23 | $15.23 |
| June 2008 | $16.64 | $16.64 |
| May 2008 | $17.51 | $17.51 |
| April 2008 | $12.30 | $12.30 |
| March 2008 | $12.40 | $12.40 |
| February 2008 | $14 | $14 |
| January 2008 | $18.62 | $18.62 |
| December 2007 | $21.18 | $21.18 |
| November 2007 | $22.27 | $22.27 |
| October 2007 | $20.34 | $20.34 |
| September 2007 | $18.52 | $18.52 |
| August 2007 | $19.05 | $19.05 |
| July 2007 | $16.98 | $16.98 |
| June 2007 | $17.27 | $17.27 |
| May 2007 | $16.76 | $16.76 |
| April 2007 | $16.96 | $16.96 |
| March 2007 | $16.20 | $16.20 |
| February 2007 | $16.63 | $16.63 |
| January 2007 | $17.91 | $17.91 |
| December 2006 | $20.01 | $20.01 |
| November 2006 | $19.96 | $19.96 |
| October 2006 | $17.87 | $17.87 |
| September 2006 | $18 | $18 |
CVLT
Price: $98.30
52 week price:
Earnings Per Share: -0.02 USD
P/E Ratio: -4743.50
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 447300
Ebitda: 6.8 millionMarket Capitalization: 4.3 billion