Stockscreener 앱 받기
183.53
1.21%
-2.24
시장 영업 전:
184.92
1.39
+0.76%
Commvault Systems Inc 주식 (CVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $187.1 | $182.0 | $5.16 | 308,685.0 | -1.21% |
| 2025-08-07 | $187.4 | $180.9 | $6.43 | 466,024.0 | +0.11% |
| 2025-08-06 | $185.9 | $181.8 | $4.16 | 356,731.0 | +1.27% |
| 2025-08-05 | $187.8 | $181.6 | $6.22 | 531,003.0 | -1.74% |
| 2025-08-04 | $186.6 | $179.9 | $6.70 | 470,770.0 | +3.77% |
| 2025-08-01 | $187.3 | $179.0 | $8.25 | 514,893.0 | -5.38% |
| 2025-07-31 | $194.3 | $187.8 | $6.47 | 656,982.0 | -1.77% |
| 2025-07-30 | $200.7 | $187.7 | $12.95 | 1,105,833.0 | +0.05% |
| 2025-07-29 | $197.0 | $173.0 | $23.98 | 1,586,649.0 | +18.26% |
| 2025-07-28 | $167.3 | $162.6 | $4.68 | 843,453.0 | -0.56% |
| 2025-07-25 | $167.5 | $163.9 | $3.62 | 463,502.0 | -0.98% |
| 2025-07-24 | $167.0 | $164.6 | $2.45 | 355,014.0 | -0.70% |
| 2025-07-23 | $167.2 | $165.5 | $1.67 | 196,017.0 | +0.17% |
| 2025-07-22 | $169.1 | $164.9 | $4.13 | 450,544.0 | -1.11% |
| 2025-07-21 | $172.1 | $168.0 | $4.08 | 399,598.0 | -1.94% |
| 2025-07-18 | $173.0 | $170.3 | $2.64 | 388,699.0 | +0.71% |
| 2025-07-17 | $171.2 | $168.2 | $3.04 | 337,700.0 | +1.20% |
| 2025-07-16 | $172.6 | $168.5 | $4.16 | 460,616.0 | +1.26% |
| 2025-07-15 | $171.5 | $166.7 | $4.86 | 247,723.0 | -1.68% |
| 2025-07-14 | $170.9 | $165.9 | $4.98 | 396,015.0 | +2.74% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $187.8 | $179.0 | $8.83 | 2,956,791.0 | -3.38% |
| 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% |
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% |
1.71%
0.76%
자본화:
|
볼륨(24시간):