Stockscreener 앱 받기
149.11
6.17%
-9.80
Commvault Systems Inc 주식 (CVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $161.0 | $147.0 | $13.92 | 585,883.0 | -6.17% |
| 2026-10-15 | $159.2 | $153.2 | $6.00 | 658,753.0 | +2.97% |
| 2026-10-14 | $159.8 | $153.8 | $6.05 | 545,629.0 | -2.85% |
| 2026-10-13 | $159.3 | $153.2 | $6.20 | 597,030.0 | +2.24% |
| 2026-10-12 | $159.7 | $155.2 | $4.46 | 508,127.0 | -1.20% |
| 2026-10-09 | $157.6 | $150.3 | $7.36 | 458,120.0 | +4.14% |
| 2026-10-08 | $152.4 | $148.5 | $3.93 | 632,736.0 | +0.48% |
| 2026-10-07 | $154.0 | $148.4 | $5.59 | 720,358.0 | -3.03% |
| 2026-10-06 | $158.3 | $153.8 | $4.50 | 418,360.0 | +0.81% |
| 2026-10-05 | $154.4 | $149.4 | $4.97 | 536,572.0 | +2.30% |
| 2026-10-02 | $153.2 | $148.8 | $4.46 | 471,024.0 | +1.70% |
| 2026-10-01 | $151.5 | $145.7 | $5.81 | 706,277.0 | -1.43% |
| 2026-09-30 | $150.9 | $146.1 | $4.73 | 1,107,768.0 | +2.44% |
| 2026-09-29 | $149.5 | $144.0 | $5.53 | 501,407.0 | -1.17% |
| 2026-09-28 | $148.3 | $141.1 | $7.17 | 640,821.0 | +1.75% |
| 2026-09-25 | $151.0 | $145.1 | $5.86 | 475,908.0 | -2.97% |
| 2026-09-24 | $151.6 | $145.5 | $6.12 | 598,241.0 | +0.38% |
| 2026-09-23 | $149.8 | $143.2 | $6.62 | 480,456.0 | +2.06% |
| 2026-09-22 | $148.3 | $143.2 | $5.16 | 520,588.0 | +0.47% |
| 2026-09-21 | $147.8 | $144.6 | $3.21 | 435,404.0 | +0.82% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $161.0 | $145.7 | $15.27 | 6,838,869.0 | -0.54% |
| 2026-09 | $151.6 | $125.9 | $25.72 | 12,199,838.0 | +9.02% |
| 2026-08 | $152.2 | $119.4 | $32.84 | 11,013,346.0 | +16.74% |
| 2026-07 | $154.8 | $113.5 | $41.30 | 16,013,243.0 | -16.88% |
| 2026-06 | $145.0 | $116.9 | $28.07 | 19,462,542.0 | +19.35% |
| 2026-05 | $119.5 | $97.14 | $22.35 | 13,816,773.0 | +20.10% |
| 2026-04 | $101.8 | $71.75 | $30.05 | 25,090,349.0 | +26.95% |
| 2026-03 | $90.26 | $74.94 | $15.32 | 23,750,145.0 | -8.45% |
| 2026-02 | $93.28 | $79.51 | $13.77 | 19,904,953.0 | -0.72% |
| 2026-01 | $129.5 | $84.44 | $45.04 | 22,248,964.0 | -31.64% |
Commvault Systems Inc 주식 (CVLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $129.4 | $114.5 | $14.94 | 14,684,259.0 | +2.66% |
| 2025-11 | $141.5 | $116.3 | $25.20 | 14,579,969.0 | -11.29% |
| 2025-10 | $190.1 | $134.7 | $55.38 | 20,120,476.0 | -26.25% |
| 2025-09 | $198.2 | $172.5 | $25.68 | 18,227,471.0 | +1.14% |
| 2025-08 | $196.0 | $173.7 | $22.34 | 8,778,668.0 | -1.74% |
| 2025-07 | $200.7 | $161.3 | $39.35 | 11,056,543.0 | +8.96% |
| 2025-06 | $192.0 | $166.9 | $25.11 | 11,050,281.0 | -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% |
5.63%
0.71%
자본화:
|
볼륨(24시간):