Commvault Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	84.28	85.90	80.34	80.90	-	-5.77%	1,310,812
Mar 9, 2026	87.04	87.04	84.35	85.85	85.85	-1.37%	988,086
Mar 6, 2026	87.22	87.88	85.00	87.04	87.04	-1.14%	821,773
Mar 5, 2026	86.10	90.26	86.10	88.04	88.04	0.54%	841,557
Mar 4, 2026	86.81	88.59	86.35	87.57	87.57	0.66%	790,586
Mar 3, 2026	82.21	87.87	82.21	87.00	87.00	1.98%	1,214,899
Mar 2, 2026	83.00	86.41	82.20	85.31	85.31	0.27%	1,053,224
Feb 27, 2026	86.48	86.64	84.34	85.08	85.08	-3.95%	1,131,054
Feb 26, 2026	88.02	90.36	87.49	88.58	88.58	2.33%	1,502,913
Feb 25, 2026	88.89	89.23	86.15	86.56	86.56	-2.18%	1,177,946
Feb 24, 2026	85.10	88.73	84.44	88.49	88.49	4.07%	742,179
Feb 23, 2026	89.06	89.75	84.65	85.03	85.03	-6.56%	1,041,815
Feb 20, 2026	92.42	93.28	90.24	91.00	91.00	-1.45%	848,748
Feb 19, 2026	91.28	93.27	90.59	92.34	92.34	1.26%	795,666
Feb 18, 2026	88.67	91.38	88.12	91.19	91.19	3.06%	914,822
Feb 17, 2026	88.14	89.95	87.33	88.48	88.48	0.97%	810,183
Feb 13, 2026	88.31	89.69	86.02	87.63	87.63	0.38%	821,898
Feb 12, 2026	88.18	89.46	86.06	87.30	87.30	-0.58%	1,102,588
Feb 11, 2026	87.10	88.78	85.53	87.81	87.81	0.31%	924,252
Feb 10, 2026	88.72	90.25	86.57	87.54	87.54	-0.36%	839,803
Feb 9, 2026	86.07	88.07	84.98	87.86	87.86	2.08%	687,374
Feb 6, 2026	83.38	86.64	81.67	86.07	86.07	5.82%	909,187
Feb 5, 2026	81.97	84.65	80.91	81.34	81.34	-0.77%	1,539,445
Feb 4, 2026	80.39	85.74	79.51	81.97	81.97	0.26%	1,609,314
Feb 3, 2026	87.02	87.02	81.02	81.76	81.76	-6.40%	1,654,120
Feb 2, 2026	87.09	88.36	85.52	87.35	87.35	1.93%	1,032,847
Jan 30, 2026	87.49	88.00	84.74	85.70	85.70	-2.06%	1,186,715
Jan 29, 2026	88.88	89.34	85.48	87.50	87.50	-2.62%	2,008,805
Jan 28, 2026	92.36	93.89	89.58	89.85	89.85	0.81%	2,982,931
Jan 27, 2026	103.79	106.44	84.44	89.13	89.13	-31.10%	6,195,471
Jan 26, 2026	123.85	129.48	123.67	129.36	129.36	4.45%	1,048,735
Jan 23, 2026	123.34	124.59	122.60	123.85	123.85	0.26%	644,548
Jan 22, 2026	120.78	123.64	119.11	123.53	123.53	3.34%	568,205
Jan 21, 2026	117.67	120.49	117.45	119.54	119.54	2.22%	563,393
Jan 20, 2026	120.91	120.91	116.06	116.94	116.94	-4.28%	609,557
Jan 16, 2026	124.81	125.95	120.21	122.17	122.17	-2.41%	699,656
Jan 15, 2026	125.19	127.08	124.69	125.19	125.19	0.65%	608,024
Jan 14, 2026	124.68	125.05	123.06	124.38	124.38	-0.97%	663,588
Jan 13, 2026	127.04	128.19	124.90	125.60	125.60	-1.24%	407,784
Jan 12, 2026	122.99	127.43	121.82	127.18	127.18	2.42%	478,241
Jan 9, 2026	124.57	124.99	122.26	124.17	124.17	0.02%	534,013
Jan 8, 2026	127.55	127.55	122.89	124.14	124.14	-3.37%	552,122
Jan 7, 2026	127.01	129.38	126.58	128.47	128.47	2.21%	549,957
Jan 6, 2026	124.43	126.07	123.02	125.69	125.69	0.09%	875,291
Jan 5, 2026	124.44	128.18	124.18	125.58	125.58	1.13%	577,622
Jan 2, 2026	126.63	126.63	122.78	124.18	124.18	-0.94%	580,353
Dec 31, 2025	126.88	126.88	125.35	125.36	125.36	-1.13%	438,474
Dec 30, 2025	127.68	128.33	125.92	126.79	126.79	-0.60%	471,530
Dec 29, 2025	128.20	129.11	126.79	127.56	127.56	-0.65%	377,262
Dec 26, 2025	127.19	129.41	127.10	128.40	128.40	0.96%	343,962