Skip to main content
logo
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
178.97
+1.82 (1.03%)
At close: Sep 5, 2025, 4:00 PM
175.71
-3.26 (-1.82%)
After-hours: Sep 5, 2025, 6:22 PM EDT

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025178.12181.24176.13178.97178.971.03%570,564
Sep 4, 2025178.79178.94175.90177.15177.15-1.07%637,696
Sep 3, 2025177.89185.78176.60179.06179.060.16%2,902,014
Sep 2, 2025179.18179.90172.69178.78178.78-4.21%820,843
Aug 29, 2025187.93188.74184.77186.65186.65-0.58%317,850
Aug 28, 2025184.47188.00183.00187.74187.741.93%259,215
Aug 27, 2025178.20184.85178.20184.18184.183.66%429,506
Aug 26, 2025178.13180.76177.45177.68177.680.13%480,568
Aug 25, 2025180.33180.85177.27177.45177.45-1.98%258,721
Aug 22, 2025176.99183.15176.51181.04181.042.61%354,628
Aug 21, 2025174.77177.58173.66176.43176.430.03%353,338
Aug 20, 2025176.23178.31173.76176.37176.370.15%402,312
Aug 19, 2025179.27180.25175.09176.10176.10-2.05%250,586
Aug 18, 2025179.05179.85176.14179.78179.78-0.13%423,803
Aug 15, 2025183.84183.85178.73180.02180.02-1.82%326,964
Aug 14, 2025190.37191.19181.62183.35183.35-4.23%432,083
Aug 13, 2025195.49196.00189.51191.44191.44-0.62%643,800
Aug 12, 2025186.37195.73186.37192.64192.643.77%631,801
Aug 11, 2025182.92189.64182.19185.64185.641.15%570,172
Aug 8, 2025186.05187.14181.98183.53183.53-1.21%311,243
Aug 7, 2025186.57187.37180.94185.77185.770.11%466,086
Aug 6, 2025183.88185.95181.79185.57185.571.27%360,668
Aug 5, 2025187.51187.83181.61183.25183.25-1.74%534,939
Aug 4, 2025181.10186.57179.87186.50186.503.77%470,775
Aug 1, 2025186.22187.26179.00179.73179.73-5.38%515,281
Jul 31, 2025194.27194.27187.80189.95189.95-1.77%657,226
Jul 30, 2025196.66200.69187.73193.37193.370.05%1,105,868
Jul 29, 2025177.07196.98173.00193.27193.2718.26%1,587,093
Jul 28, 2025164.54167.32162.64163.43163.43-0.56%844,232
Jul 25, 2025166.00167.54163.92164.35164.35-0.98%463,587
Jul 24, 2025165.94167.04164.59165.97165.97-0.70%355,055
Jul 23, 2025167.52167.63165.09167.14167.140.17%324,257
Jul 22, 2025168.35169.07164.94166.86166.86-1.11%450,689
Jul 21, 2025172.07172.09168.01168.73168.73-1.94%408,475
Jul 18, 2025172.45172.98170.34172.07172.070.71%388,740
Jul 17, 2025169.08171.21168.17170.85170.851.20%337,702
Jul 16, 2025170.83172.62168.46168.83168.831.26%460,616
Jul 15, 2025169.77171.53166.67166.73166.73-1.68%247,723
Jul 14, 2025165.95170.93165.95169.58169.582.74%396,225
Jul 11, 2025169.54170.66164.74165.05165.05-2.95%334,390
Jul 10, 2025175.07175.07161.34170.07170.07-3.46%815,706
Jul 9, 2025174.61176.41172.91176.16176.161.94%274,736
Jul 8, 2025174.73175.56170.67172.81172.81-0.15%302,751
Jul 7, 2025174.00175.17171.58173.07173.07-0.85%267,275
Jul 3, 2025172.32175.72171.94174.55174.552.38%216,515
Jul 2, 2025172.24173.20169.15170.49170.49-1.18%547,888
Jul 1, 2025174.47175.95169.69172.53172.53-1.03%425,703
Jun 30, 2025175.75177.26173.55174.33174.33-509,701
Jun 27, 2025175.41178.13173.19174.33174.33-0.37%658,747
Jun 26, 2025173.61175.34171.10174.97174.970.89%637,441