Commvault Systems, Inc. (FRA:D6I)
Germany · Delayed Price · Currency is EUR 77.00
-1.50 (-1.91%)
At close: Feb 20, 2026
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 78.00 | 79.50 | 77.00 | 77.00 | 77.00 | -1.91% | 50 |
| Feb 19, 2026 | 77.00 | 79.00 | 76.50 | 78.50 | 78.50 | 1.95% | - |
| Feb 18, 2026 | 74.50 | 77.00 | 74.00 | 77.00 | 77.00 | 3.36% | - |
| Feb 17, 2026 | 73.00 | 75.00 | 73.00 | 74.50 | 74.50 | 2.76% | - |
| Feb 16, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Feb 13, 2026 | 73.00 | 73.50 | 72.50 | 73.50 | 73.50 | - | - |
| Feb 12, 2026 | 73.50 | 75.00 | 73.00 | 73.50 | 73.50 | - | - |
| Feb 11, 2026 | 73.00 | 74.00 | 72.50 | 73.50 | 73.50 | - | - |
| Feb 10, 2026 | 73.00 | 75.00 | 73.00 | 73.50 | 73.50 | - | - |
| Feb 9, 2026 | 72.00 | 73.50 | 70.50 | 73.50 | 73.50 | 1.38% | - |
| Feb 6, 2026 | 68.00 | 72.50 | 68.00 | 72.50 | 72.50 | 5.84% | - |
| Feb 5, 2026 | 69.00 | 71.00 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Feb 4, 2026 | 68.50 | 71.50 | 67.50 | 69.00 | 69.00 | 0.73% | - |
| Feb 3, 2026 | 74.00 | 74.00 | 68.50 | 68.50 | 68.50 | -7.43% | - |
| Feb 2, 2026 | 70.50 | 74.50 | 70.50 | 74.00 | 74.00 | 2.78% | - |
| Jan 30, 2026 | 72.50 | 73.00 | 71.50 | 72.00 | 72.00 | -2.70% | - |
| Jan 29, 2026 | 75.00 | 75.00 | 72.50 | 74.00 | 74.00 | -1.33% | 70 |
| Jan 28, 2026 | 74.50 | 77.50 | 74.50 | 75.00 | 75.00 | 1.35% | 467 |
| Jan 27, 2026 | 109.00 | 111.00 | 74.00 | 74.00 | 74.00 | -31.48% | 250 |
| Jan 26, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 3.85% | - |
| Jan 23, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jan 22, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 470 |
| Jan 21, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 2.51% | - |
| Jan 20, 2026 | 103.00 | 103.00 | 99.00 | 99.50 | 99.50 | -2.45% | 70 |
| Jan 19, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Jan 16, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Jan 15, 2026 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Jan 14, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | - |
| Jan 13, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Jan 12, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | - |
| Jan 9, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | - |
| Jan 8, 2026 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 31 |
| Jan 7, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.80% | 10 |
| Jan 6, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | - |
| Jan 5, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 120 |
| Jan 2, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | -1.85% | - |
| Dec 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Dec 29, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Dec 23, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Dec 22, 2025 | 107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 1.87% | - |
| Dec 19, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | - |
| Dec 18, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | - |
| Dec 17, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | - |
| Dec 16, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | - |
| Dec 15, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Dec 12, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Dec 11, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | - |
| Dec 10, 2025 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | - | - |
| Dec 9, 2025 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | - |
| Dec 8, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | - |