Skip to main content
logo
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
168.35
-9.85 (-5.53%)
Oct 7, 2025, 4:00 PM EDT - Market closed

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025178.79179.71164.60168.35168.35-5.53%1,240,040
Oct 6, 2025180.45182.83178.01178.20178.20-1.16%635,160
Oct 3, 2025184.30186.21176.33180.30180.30-1.88%457,809
Oct 2, 2025188.14190.10183.50183.76183.76-1.14%480,873
Oct 1, 2025186.78189.29184.10185.88185.88-1.54%524,185
Sep 30, 2025193.39196.88187.65188.78188.78-2.20%506,885
Sep 29, 2025191.65193.06190.61193.03193.031.43%603,726
Sep 26, 2025185.62190.69184.91190.30190.302.40%400,815
Sep 25, 2025181.45186.79180.46185.84185.841.15%460,335
Sep 24, 2025191.67193.12183.67183.72183.72-4.21%605,188
Sep 23, 2025194.05195.00191.58191.79191.79-1.00%400,147
Sep 22, 2025192.14195.59190.91193.72193.72-0.46%478,621
Sep 19, 2025194.78196.00190.91194.61194.61-0.41%3,157,190
Sep 18, 2025192.86198.18192.86195.41195.413.15%779,267
Sep 17, 2025189.84192.64188.49189.44189.44-0.12%593,900
Sep 16, 2025190.10191.44187.78189.67189.670.07%638,437
Sep 15, 2025179.95190.43177.50189.54189.547.72%1,045,580
Sep 12, 2025179.97180.20174.58175.96175.96-2.75%477,703
Sep 11, 2025177.77181.01172.50180.94180.942.54%950,187
Sep 10, 2025184.72187.10176.23176.45176.45-4.73%494,473
Sep 9, 2025184.63185.99180.70185.22185.220.68%702,176
Sep 8, 2025179.27184.07178.35183.96183.962.79%850,674
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