165.51
price up icon1.34%   2.19
pre-market  시장 영업 전:  165.68   0.17   +0.10%
loading

Commvault Systems Inc 주식 (CVLT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $166.0 $162.3 $3.71 413,106.0 +1.34%
2025-04-24 $163.4 $153.0 $10.32 410,259.0 +6.23%
2025-04-23 $161.1 $152.7 $8.37 409,280.0 +2.77%
2025-04-22 $150.8 $144.2 $6.66 457,876.0 +4.58%
2025-04-21 $148.8 $139.7 $9.07 511,644.0 -4.47%
2025-04-17 $151.7 $148.0 $3.71 329,392.0 -0.87%
2025-04-16 $155.3 $148.7 $6.59 357,407.0 -2.23%
2025-04-15 $155.9 $151.9 $3.99 443,209.0 +0.64%
2025-04-14 $156.6 $150.8 $5.83 398,828.0 +0.68%
2025-04-11 $153.6 $146.8 $6.86 286,358.0 +0.73%
2025-04-10 $155.7 $145.7 $9.93 377,545.0 -4.01%
2025-04-09 $160.1 $137.6 $22.48 552,495.0 +12.25%
2025-04-08 $150.0 $137.7 $12.29 541,178.0 -1.11%
2025-04-07 $149.3 $128.1 $21.24 618,567.0 +1.96%
2025-04-04 $148.0 $137.3 $10.67 807,317.0 -8.86%
2025-04-03 $159.6 $150.1 $9.46 338,821.0 -8.11%
2025-04-02 $166.9 $158.3 $8.54 363,044.0 +2.12%
2025-04-01 $164.2 $156.6 $7.61 506,389.0 +3.28%
2025-03-31 $160.2 $155.3 $4.84 630,849.0 -2.61%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $166.9 $128.1 $38.80 8,535,821.0 +4.91%
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

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

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%
$368.71
price up icon 5.24%
$97.12
price up icon 2.10%
software_application ADP
$291.76
price down icon 0.95%
$178.98
price up icon 1.67%
$367.72
price up icon 1.89%
$77.75
price down icon 0.45%
자본화:     |  볼륨(24시간):