Stockscreener 앱 받기
174.33
0.37%
-0.64
Commvault Systems Inc 주식 (CVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $178.1 | $173.2 | $4.94 | 658,737.0 | -0.37% |
| 2025-06-26 | $175.3 | $171.1 | $4.24 | 637,347.0 | +0.89% |
| 2025-06-25 | $174.4 | $171.0 | $3.39 | 589,144.0 | +1.71% |
| 2025-06-24 | $176.8 | $170.4 | $6.36 | 921,566.0 | -0.96% |
| 2025-06-23 | $172.4 | $166.9 | $5.52 | 457,666.0 | +1.00% |
| 2025-06-20 | $180.3 | $168.8 | $11.52 | 1,168,412.0 | -5.39% |
| 2025-06-18 | $187.8 | $178.9 | $8.94 | 458,281.0 | -4.16% |
| 2025-06-17 | $189.4 | $184.9 | $4.50 | 314,497.0 | +0.25% |
| 2025-06-16 | $187.8 | $183.8 | $3.90 | 461,240.0 | +1.58% |
| 2025-06-13 | $186.9 | $180.9 | $5.92 | 371,677.0 | -0.79% |
| 2025-06-12 | $192.0 | $185.0 | $7.03 | 398,056.0 | -1.17% |
| 2025-06-11 | $190.4 | $185.4 | $5.07 | 410,234.0 | +0.60% |
| 2025-06-10 | $191.3 | $184.6 | $6.74 | 491,453.0 | -2.01% |
| 2025-06-09 | $191.8 | $187.0 | $4.74 | 414,008.0 | +1.28% |
| 2025-06-06 | $189.1 | $186.0 | $3.11 | 291,760.0 | +0.75% |
| 2025-06-05 | $188.6 | $182.4 | $6.16 | 564,465.0 | +2.76% |
| 2025-06-04 | $184.9 | $181.4 | $3.51 | 297,083.0 | -0.59% |
| 2025-06-03 | $189.9 | $181.4 | $8.49 | 880,491.0 | -2.00% |
| 2025-06-02 | $187.4 | $182.1 | $5.32 | 754,494.0 | +2.09% |
| 2025-05-30 | $184.4 | $173.9 | $10.48 | 949,999.0 | +3.26% |
| 2025-05-29 | $178.6 | $174.4 | $4.21 | 345,311.0 | +0.32% |
Commvault Systems Inc 주식 (CVLT) 연도별 가격 이력
이 심층 분석에서는 Commvault Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Commvault Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Commvault Systems Inc 주식 (CVLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $192.0 | $166.9 | $25.11 | 11,199,348.0 | -4.82% |
| 2025-05 | $184.4 | $165.7 | $18.63 | 9,363,757.0 | +9.59% |
| 2025-04 | $173.1 | $128.1 | $45.03 | 10,273,518.0 | +5.94% |
| 2025-03 | $174.6 | $145.1 | $29.51 | 8,651,398.0 | -7.50% |
| 2025-02 | $190.1 | $153.2 | $36.95 | 9,423,927.0 | +7.10% |
| 2025-01 | $169.0 | $133.0 | $35.96 | 9,835,020.0 | +5.53% |
Commvault Systems Inc 주식 (CVLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $178.1 | $149.5 | $28.64 | 5,452,990.0 | -11.89% |
| 2024-11 | $178.7 | $153.6 | $25.17 | 7,574,394.0 | +9.86% |
| 2024-10 | $171.3 | $131.6 | $39.68 | 9,370,427.0 | +1.52% |
| 2024-09 | $157.1 | $139.4 | $17.69 | 6,202,388.0 | -1.00% |
| 2024-08 | $156.0 | $127.3 | $28.65 | 8,201,090.0 | +1.67% |
| 2024-07 | $155.3 | $118.7 | $36.64 | 8,388,310.0 | +25.73% |
| 2024-06 | $122.2 | $107.1 | $15.04 | 7,808,531.0 | +13.00% |
| 2024-05 | $113.4 | $101.5 | $11.83 | 6,868,186.0 | +4.99% |
| 2024-04 | $107.5 | $93.48 | $13.98 | 5,708,178.0 | +1.03% |
| 2024-03 | $101.8 | $94.51 | $7.34 | 5,734,915.0 | +5.98% |
| 2024-02 | $96.48 | $90.33 | $6.16 | 6,714,835.0 | +4.40% |
| 2024-01 | $92.81 | $73.33 | $19.48 | 6,030,046.0 | +14.82% |
Commvault Systems Inc 주식 (CVLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.00 | $73.05 | $7.95 | 4,907,113.0 | +8.52% |
| 2023-11 | $74.07 | $64.33 | $9.74 | 6,325,672.0 | +12.59% |
| 2023-10 | $69.76 | $63.70 | $6.06 | 4,192,568.0 | -3.34% |
| 2023-09 | $69.39 | $66.96 | $2.43 | 4,769,107.0 | -1.02% |
| 2023-08 | $75.50 | $67.50 | $8.00 | 6,675,154.0 | -12.34% |
| 2023-07 | $78.80 | $71.25 | $7.55 | 4,571,330.0 | +7.31% |
| 2023-06 | $73.24 | $69.15 | $4.09 | 7,692,410.0 | +4.20% |
| 2023-05 | $70.07 | $57.90 | $12.17 | 9,328,607.0 | +19.60% |
| 2023-04 | $61.85 | $55.76 | $6.09 | 5,634,241.0 | +2.70% |
| 2023-03 | $59.73 | $53.70 | $6.03 | 5,309,274.0 | -3.63% |
| 2023-02 | $66.89 | $58.60 | $8.29 | 5,882,386.0 | -5.38% |
| 2023-01 | $66.89 | $53.20 | $13.69 | 6,542,738.0 | -0.97% |
0.66%
0.16%
자본화:
|
볼륨(24시간):