Stockscreener 앱 받기
107.25
1.18%
1.25
시간 외 거래:
107.25
Commvault Systems Inc 주식 (CVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $109.4 | $105.9 | $3.52 | 490,390.0 | +1.18% |
| 2026-05-21 | $106.1 | $102.4 | $3.63 | 637,200.0 | +1.40% |
| 2026-05-20 | $104.8 | $98.75 | $6.02 | 590,753.0 | +2.52% |
| 2026-05-19 | $108.0 | $101.4 | $6.61 | 603,193.0 | -3.75% |
| 2026-05-18 | $107.0 | $104.1 | $2.93 | 796,743.0 | +1.96% |
| 2026-05-15 | $104.1 | $99.64 | $4.46 | 808,918.0 | +1.81% |
| 2026-05-14 | $103.0 | $98.56 | $4.44 | 787,117.0 | +2.24% |
| 2026-05-13 | $101.1 | $97.14 | $3.97 | 849,462.0 | -2.37% |
| 2026-05-12 | $107.0 | $101.7 | $5.32 | 651,112.0 | -1.70% |
| 2026-05-11 | $105.7 | $102.0 | $3.70 | 615,979.0 | -1.04% |
| 2026-05-08 | $106.0 | $101.7 | $4.27 | 1,012,293.0 | +1.65% |
| 2026-05-07 | $106.1 | $100.7 | $5.41 | 947,507.0 | +2.14% |
| 2026-05-06 | $103.0 | $100.2 | $2.81 | 476,596.0 | -1.53% |
| 2026-05-05 | $102.9 | $101.0 | $1.88 | 450,928.0 | +0.93% |
| 2026-05-04 | $102.8 | $99.06 | $3.75 | 605,429.0 | +2.27% |
| 2026-05-01 | $102.7 | $98.88 | $3.79 | 555,732.0 | +0.70% |
| 2026-04-30 | $100.2 | $97.78 | $2.42 | 846,405.0 | -2.27% |
| 2026-04-29 | $101.8 | $96.95 | $4.85 | 981,442.0 | +3.27% |
| 2026-04-28 | $101.2 | $94.13 | $7.08 | 1,869,262.0 | +10.82% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $109.4 | $97.14 | $12.25 | 11,369,742.0 | +8.46% |
| 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% |
4.19%
1.77%
자본화:
|
볼륨(24시간):