Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
75.18
-0.90 (-1.18%)
At close: Mar 30, 2026, 4:00 PM EDT
75.17
-0.01 (-0.01%)
After-hours: Mar 30, 2026, 6:12 PM EDT
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 76.27 | 77.86 | 74.94 | 75.16 | 75.16 | -1.21% | 891,410 |
| Mar 27, 2026 | 79.63 | 80.14 | 76.06 | 76.08 | 76.08 | -6.26% | 792,831 |
| Mar 26, 2026 | 79.67 | 82.65 | 78.97 | 81.16 | 81.16 | 1.77% | 687,582 |
| Mar 25, 2026 | 80.04 | 80.75 | 77.50 | 79.75 | 79.75 | 1.85% | 791,595 |
| Mar 24, 2026 | 80.79 | 81.15 | 77.93 | 78.30 | 78.30 | -3.08% | 718,054 |
| Mar 23, 2026 | 79.11 | 82.00 | 79.10 | 80.79 | 80.79 | 1.74% | 843,525 |
| Mar 20, 2026 | 79.07 | 79.74 | 76.99 | 79.41 | 79.41 | -0.49% | 2,724,588 |
| Mar 19, 2026 | 80.55 | 82.60 | 79.30 | 79.80 | 79.80 | -0.93% | 1,272,889 |
| Mar 18, 2026 | 79.87 | 81.84 | 79.34 | 80.55 | 80.55 | 0.52% | 1,252,866 |
| Mar 17, 2026 | 80.09 | 83.00 | 79.63 | 80.13 | 80.13 | 0.11% | 1,306,600 |
| Mar 16, 2026 | 78.96 | 81.13 | 78.92 | 80.04 | 80.04 | 1.37% | 1,028,735 |
| Mar 13, 2026 | 81.04 | 82.18 | 77.79 | 78.96 | 78.96 | -2.34% | 1,128,596 |
| Mar 12, 2026 | 80.37 | 82.96 | 80.37 | 80.85 | 80.85 | -0.05% | 963,310 |
| Mar 11, 2026 | 80.54 | 82.17 | 79.75 | 80.89 | 80.89 | 0.65% | 964,827 |
| Mar 10, 2026 | 84.28 | 85.90 | 80.10 | 80.37 | 80.37 | -6.38% | 1,909,974 |
| 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 |