TipRanks
Go Ultimate55% OFF

CommVault Systems (D6I) Historical Prices

DE:D6I historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026152.50152.50146.25146.25146.25-3.15%5532.08
Oct 29, 2026148.60151.00146.40151.00151.00-0.59%00.00
Oct 28, 2026155.80155.80151.90151.90151.90-1.56%00.00
Oct 27, 2026151.05154.30136.55154.30154.30+2.05%3318.73
Oct 26, 2026153.10153.10151.20151.20151.20-0.92%00.00
Oct 23, 2026148.85152.60148.85152.60152.60+2.76%00.00
Oct 22, 2026144.30148.50143.30148.50148.50+2.77%455.93
Oct 21, 2026139.50144.50139.00144.50144.50+6.60%00.00
Oct 20, 2026136.55136.75135.55135.55135.55-0.44%00.00
Oct 19, 2026135.10136.15133.75136.15136.15+2.91%00.00
Oct 16, 2026141.20141.70132.30132.30132.30-4.37%00.00
Oct 15, 2026137.15138.35137.15138.35138.35-0.40%00.00
Oct 14, 2026142.10142.10138.90138.90138.90-0.47%40.41
Oct 13, 2026139.25139.55139.00139.55139.55-0.99%111.16
Oct 12, 2026140.85141.00140.45140.95140.95+3.00%30.32
Oct 09, 2026135.20136.85135.20136.85136.85+1.30%00.00
Oct 08, 2026133.05135.10133.05135.10135.10-0.04%00.00
Oct 07, 2026137.55138.25135.15135.15135.15-2.45%00.00
Oct 06, 2026136.70138.80136.70138.55138.55+1.73%00.00
Oct 05, 2026134.20136.20133.45136.20136.20+1.11%00.00
Oct 02, 2026133.25134.70131.95134.70134.70+2.94%00.00
Oct 01, 2026134.40134.40130.85130.85130.85+0.23%00.00
Sep 30, 2026129.50130.55129.50130.55130.55+1.01%00.00
Sep 29, 2026130.85130.85129.25129.25129.25+0.86%00.00
Sep 28, 2026129.60129.60127.95128.15128.15-0.89%00.00
Sep 25, 2026131.80131.80129.30129.30129.30+0.04%00.00
Sep 24, 2026131.25131.25129.25129.25129.25-0.42%110.91
Sep 23, 2026128.35129.80127.10129.80129.80+3.43%00.00
Sep 22, 2026126.25127.35125.50125.50125.50-2.11%00.00
Sep 21, 2026126.10128.20125.00128.20128.20+3.55%00.00
Sep 18, 2026129.75129.75123.80123.80123.80-4.33%00.00
Sep 17, 2026126.70129.40126.35129.40129.40+3.11%00.00
Sep 16, 2026127.85127.85123.30125.50125.50+3.42%00.00
Sep 15, 2026121.30121.35119.70121.35121.35+0.41%00.00
Sep 14, 2026112.70120.85112.70120.85120.85+5.87%00.00
Sep 11, 2026113.70114.30113.70114.15114.15-0.17%00.00
Sep 10, 2026113.30114.35113.30114.35114.35+0.97%00.00
Sep 09, 2026114.65115.85113.25113.25113.25-1.22%00.00
Sep 08, 2026116.90116.90114.65114.65114.65-0.69%00.00
Sep 07, 2026115.65115.65115.40115.45115.45-1.24%00.00
Sep 04, 2026116.90116.90116.90116.90116.90+0.00%00.00
Sep 03, 2026111.45117.35111.45116.90116.90+6.76%00.00
Sep 02, 2026109.50109.50109.50109.50109.50-3.52%00.00
Sep 01, 2026113.50113.50113.50113.50113.50-3.24%00.00
Aug 31, 2026117.30117.30117.30117.30117.30-1.51%00.00
Aug 28, 2026119.10119.10119.10119.10119.10-0.50%00.00
Aug 27, 2026114.90120.80114.90119.70119.70+5.00%00.00
Aug 26, 2026114.00114.00114.00114.00114.00-0.39%00.00
Aug 25, 2026114.45114.45114.45114.45114.45+1.19%00.00
Aug 24, 2026113.10113.10113.10113.10113.10-0.13%00.00