Skip to main content
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
174.60
+3.91 (2.29%)
At close: Nov 22, 2024, 4:00 PM
174.70
+0.10 (0.06%)
After-hours: Nov 22, 2024, 4:02 PM EST

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024170.68174.87169.51174.60174.602.29%392,001
Nov 21, 2024171.98172.90170.32170.69170.69-0.16%280,738
Nov 20, 2024168.34171.85167.00170.96170.961.37%286,518
Nov 19, 2024162.37169.00161.60168.65168.651.52%463,924
Nov 18, 2024167.85168.57163.31166.12166.12-1.43%528,403
Nov 15, 2024171.06171.06166.33168.53168.53-1.46%303,850
Nov 14, 2024177.40178.29169.92171.03171.03-3.14%415,449
Nov 13, 2024172.51177.58172.32176.57176.574.06%741,599
Nov 12, 2024173.25175.00168.38169.68169.68-1.98%343,059
Nov 11, 2024173.76173.80170.89173.11173.110.90%392,015
Nov 8, 2024172.07172.37170.11171.57171.57-0.03%451,693
Nov 7, 2024171.82173.01169.52171.62171.62-0.13%270,002
Nov 6, 2024167.90172.83167.64171.84171.847.80%684,862
Nov 5, 2024157.70160.01156.84159.41159.411.35%308,457
Nov 4, 2024155.12160.58155.12157.29157.291.03%470,210
Nov 1, 2024156.20157.71153.55155.69155.69-0.32%437,408
Oct 31, 2024160.00161.12155.46156.19156.19-3.73%476,368
Oct 30, 2024169.01169.71159.13162.25162.25-4.44%659,876
Oct 29, 2024150.00171.27142.42169.79169.7923.96%1,643,452
Oct 28, 2024135.93137.40134.59136.97136.972.05%565,320
Oct 25, 2024133.65135.28133.65134.22134.220.81%327,063
Oct 24, 2024133.36134.37132.62133.14133.140.67%321,419
Oct 23, 2024134.92135.57131.58132.26132.26-2.44%382,232
Oct 22, 2024138.68139.67135.28135.57135.57-2.43%398,553
Oct 21, 2024140.56140.78137.66138.94138.94-1.37%342,904
Oct 18, 2024142.89144.02140.76140.87140.87-1.19%288,487
Oct 17, 2024147.73147.73142.18142.57142.57-2.50%420,432
Oct 16, 2024147.84148.62144.26146.23146.23-1.09%468,036
Oct 15, 2024157.90158.48143.21147.84147.84-9.80%882,256
Oct 14, 2024163.71165.73162.21163.91163.910.74%208,686
Oct 11, 2024161.21162.99160.90162.70162.701.17%223,831
Oct 10, 2024159.00161.50158.41160.82160.820.57%227,997
Oct 9, 2024159.51161.29158.04159.91159.910.25%273,443
Oct 8, 2024153.61162.38153.61159.51159.514.47%507,325
Oct 7, 2024152.67153.47150.72152.69152.69-0.33%192,341
Oct 4, 2024152.77153.91150.25153.19153.191.62%162,959
Oct 3, 2024150.10152.70150.00150.75150.750.03%164,046
Oct 2, 2024149.66152.13149.27150.70150.700.61%212,832
Oct 1, 2024153.81154.00149.26149.79149.79-2.64%251,236
Sep 30, 2024151.37154.47151.37153.85153.851.34%266,829
Sep 27, 2024152.55153.48151.50151.82151.82-0.39%211,599
Sep 26, 2024154.10154.84151.87152.42152.420.41%249,207
Sep 25, 2024154.51154.58151.40151.80151.80-0.37%210,238
Sep 24, 2024155.51155.71151.95152.36152.36-2.03%237,061
Sep 23, 2024152.90155.74152.25155.51155.512.22%253,760
Sep 20, 2024152.90153.48151.38152.14152.14-0.71%818,449
Sep 19, 2024153.04154.65150.27153.23153.232.89%445,404
Sep 18, 2024148.67151.70148.04148.92148.920.44%297,685
Sep 17, 2024151.77152.65147.50148.27148.27-1.31%415,766
Sep 16, 2024147.87151.29147.05150.24150.241.64%287,730
Sep 13, 2024147.88148.76147.28147.81147.810.61%253,877
Sep 12, 2024146.83148.57145.89146.92146.920.97%234,144
Sep 11, 2024142.52146.92140.17145.51145.511.48%422,476
Sep 10, 2024143.59144.18141.78143.39143.390.36%196,455
Sep 9, 2024140.70143.61139.92142.87142.872.39%316,560
Sep 6, 2024148.74149.51139.43139.53139.53-5.83%373,896
Sep 5, 2024148.01150.00146.24148.17148.17-0.50%269,283
Sep 4, 2024148.17150.07145.81148.92148.92-0.14%265,739
Sep 3, 2024154.90157.13147.77149.13149.13-4.03%407,809
Aug 30, 2024152.76155.83152.76155.40155.401.82%469,052
Aug 29, 2024151.44154.48151.44152.62152.621.47%261,737
Aug 28, 2024150.76152.64149.64150.41150.41-0.71%238,413
Aug 27, 2024150.39152.01149.59151.48151.48-0.26%203,346
Aug 26, 2024153.91156.00151.36151.88151.88-0.48%262,784
Aug 23, 2024149.22152.94148.73152.62152.622.76%253,073
Aug 22, 2024151.21152.50148.15148.52148.52-1.28%198,032
Aug 21, 2024149.71150.56148.73150.44150.440.20%252,095
Aug 20, 2024150.81151.54149.43150.14150.140.02%223,486
Aug 19, 2024149.40151.29149.10150.11150.11-0.12%375,321
Aug 16, 2024147.76150.43146.28150.29150.291.46%476,826
Aug 15, 2024151.81151.88147.38148.13148.13-1.68%428,258
Aug 14, 2024151.78152.09149.82150.66150.66-0.46%215,929
Aug 13, 2024150.50151.49149.25151.35151.351.50%198,737
Aug 12, 2024151.01152.37147.79149.11149.11-1.52%241,918
Aug 9, 2024148.37153.00148.09151.41151.411.95%469,306
Aug 8, 2024144.41149.08142.12148.52148.524.61%440,828
Aug 7, 2024144.03144.03140.78141.98141.980.25%648,212
Aug 6, 2024135.91144.08135.75141.62141.624.89%521,102
Aug 5, 2024130.20137.11127.35135.02135.02-1.21%930,444
Aug 2, 2024142.38142.66136.19136.68136.68-7.18%680,623
Aug 1, 2024151.38153.86144.84147.25147.25-3.66%615,061
Jul 31, 2024153.56155.33149.20152.85152.850.99%873,478
Jul 30, 2024133.05151.50130.20151.35151.3522.85%1,433,105
Jul 29, 2024125.31125.64121.78123.20123.20-1.12%348,443
Jul 26, 2024123.77125.43122.74124.60124.601.93%234,538
Jul 25, 2024122.01124.87120.99122.24122.240.40%371,266
Jul 24, 2024124.14125.74121.37121.75121.75-2.68%328,684
Jul 23, 2024126.11127.94125.01125.10125.10-0.62%274,262
Jul 22, 2024122.46126.00121.93125.88125.883.96%324,008
Jul 19, 2024121.83122.13120.57121.08121.08-0.08%184,524
Jul 18, 2024122.23123.48119.67121.18121.18-0.64%338,058
Jul 17, 2024124.07125.49121.82121.96121.96-2.28%527,702
Jul 16, 2024124.33125.24122.21124.80124.801.14%357,741
Jul 15, 2024124.21125.95123.06123.39123.390.33%378,050
Jul 12, 2024123.87124.84122.89122.99122.990.01%286,392
Jul 11, 2024120.90123.07120.90122.98122.982.13%270,316
Jul 10, 2024120.15120.75118.69120.41120.410.35%246,239
Jul 9, 2024122.55122.55119.76119.99119.99-1.69%400,843
Jul 8, 2024124.50125.17121.72122.05122.05-1.56%422,793
Jul 5, 2024125.01126.41123.85123.98123.98-0.93%406,973