Commvault Systems, Inc. (LON:0A8N)
London · Delayed Price · Currency is GBP · Price in USD 183.50
+11.82 (6.88%)
At close: Aug 11, 2025
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 6.88% | 67 |
| Jul 18, 2025 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | 7.50% | 69 |
| Jan 31, 2025 | 158.01 | 161.27 | 158.01 | 159.70 | 159.70 | 2.55% | 42 |
| Jan 30, 2025 | 150.49 | 156.03 | 150.00 | 155.74 | 155.74 | 5.15% | 109 |
| Jan 29, 2025 | 161.14 | 162.21 | 147.21 | 148.11 | 148.11 | -7.01% | 214 |
| Jan 28, 2025 | 162.52 | 168.40 | 133.12 | 159.28 | 159.28 | -0.45% | 3,018 |
| Jan 27, 2025 | 156.10 | 160.01 | 155.63 | 160.01 | 160.01 | -0.46% | 188 |
| Jan 24, 2025 | 163.79 | 163.79 | 159.82 | 160.75 | 160.75 | -0.88% | 290 |
| Jan 23, 2025 | 161.84 | 162.17 | 160.75 | 162.17 | 162.17 | -1.10% | 124 |
| Jan 22, 2025 | 166.14 | 166.14 | 163.97 | 163.97 | 163.97 | 0.42% | 180 |
| Jan 21, 2025 | 164.38 | 164.38 | 162.76 | 163.28 | 163.28 | 0.70% | 6 |
| Jan 17, 2025 | 160.32 | 162.69 | 160.32 | 162.15 | 162.15 | 0.34% | 56 |
| Jan 16, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.16% | 1 |
| Jan 15, 2025 | 165.29 | 165.80 | 161.37 | 161.86 | 161.86 | 1.07% | 62 |
| Jan 14, 2025 | 158.87 | 160.15 | 157.42 | 160.15 | 160.15 | 3.59% | 55 |
| Jan 13, 2025 | 151.48 | 154.73 | 151.48 | 154.59 | 154.59 | 0.44% | 15 |
| Jan 10, 2025 | 153.76 | 153.91 | 153.76 | 153.91 | 153.91 | -1.64% | 40 |
| Jan 8, 2025 | 151.64 | 156.70 | 151.64 | 156.48 | 156.48 | 1.04% | 265 |
| Jan 7, 2025 | 154.00 | 154.90 | 154.00 | 154.88 | 154.88 | -2.59% | 66 |
| Jan 6, 2025 | 159.58 | 159.58 | 158.56 | 159.00 | 159.00 | 0.42% | 15 |
| Jan 3, 2025 | 154.00 | 158.38 | 153.74 | 158.33 | 158.33 | 4.06% | 95 |
| Jan 2, 2025 | 151.00 | 152.15 | 151.00 | 152.15 | 152.15 | 0.37% | 121 |
| Dec 31, 2024 | 152.44 | 152.44 | 151.02 | 151.59 | 151.59 | 0.80% | 6 |
| Dec 30, 2024 | 151.00 | 152.14 | 150.00 | 150.39 | 150.39 | -1.57% | 44 |
| Dec 27, 2024 | 155.00 | 156.94 | 152.79 | 152.79 | 152.79 | -3.02% | 85 |
| Dec 26, 2024 | 156.56 | 157.54 | 156.56 | 157.54 | 157.54 | 0.07% | 767 |
| Dec 24, 2024 | 156.69 | 157.88 | 155.50 | 157.43 | 157.43 | 0.29% | 2 |
| Dec 23, 2024 | 159.97 | 159.97 | 156.80 | 156.97 | 156.97 | -2.87% | 61 |
| Dec 20, 2024 | 155.00 | 161.61 | 155.00 | 161.61 | 161.61 | 1.81% | 13 |
| Dec 19, 2024 | 162.59 | 162.99 | 158.74 | 158.74 | 158.74 | -2.39% | 195 |
| Dec 18, 2024 | 166.00 | 167.91 | 162.63 | 162.63 | 162.63 | -3.19% | 113 |
| Dec 17, 2024 | 170.80 | 170.81 | 166.48 | 167.99 | 167.99 | -1.26% | 65 |
| Dec 16, 2024 | 169.89 | 171.13 | 168.69 | 170.14 | 170.14 | 0.46% | 26 |
| Dec 13, 2024 | 171.71 | 173.87 | 169.23 | 169.36 | 169.36 | -2.85% | 51 |
| Dec 12, 2024 | 172.60 | 174.33 | 171.37 | 174.33 | 174.33 | -1.02% | 290 |
| Dec 11, 2024 | 174.60 | 176.44 | 172.71 | 176.12 | 176.12 | 1.20% | 113 |
| Dec 10, 2024 | 172.38 | 174.37 | 171.00 | 174.04 | 174.04 | 1.41% | 215 |
| Dec 9, 2024 | 174.23 | 176.80 | 170.72 | 171.62 | 171.62 | -1.63% | 184 |
| Dec 6, 2024 | 173.76 | 175.42 | 171.82 | 174.47 | 174.47 | 1.19% | 43 |
| Dec 5, 2024 | 173.37 | 174.99 | 170.93 | 172.42 | 172.42 | -1.40% | 143 |
| Dec 4, 2024 | 171.98 | 175.74 | 170.39 | 174.86 | 174.86 | 2.97% | 71 |
| Dec 3, 2024 | 170.12 | 171.47 | 169.54 | 169.82 | 169.82 | -1.36% | 205 |
| Dec 2, 2024 | 171.51 | 174.17 | 168.91 | 172.16 | 172.16 | -0.04% | 365 |
| Nov 29, 2024 | 173.48 | 173.50 | 171.69 | 172.22 | 172.22 | 0.21% | 69 |
| Nov 27, 2024 | 178.36 | 178.80 | 171.82 | 171.85 | 171.85 | -2.84% | 261 |
| Nov 26, 2024 | 174.09 | 178.31 | 173.97 | 176.88 | 176.88 | 0.92% | 389 |
| Nov 25, 2024 | 175.00 | 176.79 | 174.63 | 175.27 | 175.27 | 1.91% | 125 |
| Nov 22, 2024 | 170.69 | 172.20 | 169.85 | 171.98 | 171.98 | 0.38% | 49 |
| Nov 21, 2024 | 170.96 | 172.39 | 170.01 | 171.33 | 171.33 | 0.88% | 180 |