Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
145.78
-28.37 (-16.29%)
At close: Oct 28, 2025, 4:00 PM EDT
146.75
+0.97 (0.67%)
After-hours: Oct 28, 2025, 4:29 PM EDT
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 162.08 | 163.61 | 140.71 | 145.54 | - | -16.43% | 3,550,795 |
| Oct 27, 2025 | 174.27 | 175.03 | 170.58 | 174.15 | 174.15 | 2.49% | 705,300 |
| Oct 24, 2025 | 170.32 | 171.88 | 169.35 | 169.92 | 169.92 | 1.12% | 454,305 |
| Oct 23, 2025 | 171.12 | 171.72 | 167.03 | 168.03 | 168.03 | -1.19% | 570,871 |
| Oct 22, 2025 | 174.77 | 174.77 | 168.39 | 170.06 | 170.06 | -2.76% | 474,009 |
| Oct 21, 2025 | 175.20 | 177.81 | 173.96 | 174.89 | 174.89 | -0.87% | 459,820 |
| Oct 20, 2025 | 174.75 | 177.60 | 174.28 | 176.43 | 176.43 | 2.64% | 448,168 |
| Oct 17, 2025 | 169.17 | 173.25 | 168.79 | 171.90 | 171.90 | 0.69% | 447,018 |
| Oct 16, 2025 | 172.05 | 174.69 | 167.93 | 170.72 | 170.72 | -0.77% | 633,442 |
| Oct 15, 2025 | 175.61 | 176.37 | 170.64 | 172.05 | 172.05 | -1.30% | 731,287 |
| Oct 14, 2025 | 171.27 | 176.35 | 170.16 | 174.31 | 174.31 | -0.77% | 657,385 |
| Oct 13, 2025 | 175.17 | 176.16 | 173.36 | 175.67 | 175.67 | 3.21% | 518,009 |
| Oct 10, 2025 | 175.56 | 178.36 | 169.48 | 170.20 | 170.20 | -3.58% | 603,122 |
| Oct 9, 2025 | 175.56 | 176.93 | 172.00 | 176.52 | 176.52 | -0.66% | 626,525 |
| Oct 8, 2025 | 170.37 | 178.93 | 169.21 | 177.70 | 177.70 | 5.55% | 1,015,257 |
| Oct 7, 2025 | 178.79 | 179.71 | 164.60 | 168.35 | 168.35 | -5.53% | 1,240,040 |
| Oct 6, 2025 | 180.45 | 182.83 | 178.01 | 178.20 | 178.20 | -1.16% | 635,160 |
| Oct 3, 2025 | 184.30 | 186.21 | 176.33 | 180.30 | 180.30 | -1.88% | 457,809 |
| Oct 2, 2025 | 188.14 | 190.10 | 183.50 | 183.76 | 183.76 | -1.14% | 480,873 |
| Oct 1, 2025 | 186.78 | 189.29 | 184.10 | 185.88 | 185.88 | -1.54% | 524,185 |
| Sep 30, 2025 | 193.39 | 196.88 | 187.65 | 188.78 | 188.78 | -2.20% | 506,885 |
| Sep 29, 2025 | 191.65 | 193.06 | 190.61 | 193.03 | 193.03 | 1.43% | 603,726 |
| Sep 26, 2025 | 185.62 | 190.69 | 184.91 | 190.30 | 190.30 | 2.40% | 400,815 |
| Sep 25, 2025 | 181.45 | 186.79 | 180.46 | 185.84 | 185.84 | 1.15% | 460,335 |
| Sep 24, 2025 | 191.67 | 193.12 | 183.67 | 183.72 | 183.72 | -4.21% | 605,188 |
| Sep 23, 2025 | 194.05 | 195.00 | 191.58 | 191.79 | 191.79 | -1.00% | 400,147 |
| Sep 22, 2025 | 192.14 | 195.59 | 190.91 | 193.72 | 193.72 | -0.46% | 478,621 |
| Sep 19, 2025 | 194.78 | 196.00 | 190.91 | 194.61 | 194.61 | -0.41% | 3,157,190 |
| Sep 18, 2025 | 192.86 | 198.18 | 192.86 | 195.41 | 195.41 | 3.15% | 779,267 |
| Sep 17, 2025 | 189.84 | 192.64 | 188.49 | 189.44 | 189.44 | -0.12% | 593,900 |
| Sep 16, 2025 | 190.10 | 191.44 | 187.78 | 189.67 | 189.67 | 0.07% | 638,437 |
| Sep 15, 2025 | 179.95 | 190.43 | 177.50 | 189.54 | 189.54 | 7.72% | 1,045,580 |
| Sep 12, 2025 | 179.97 | 180.20 | 174.58 | 175.96 | 175.96 | -2.75% | 477,703 |
| Sep 11, 2025 | 177.77 | 181.01 | 172.50 | 180.94 | 180.94 | 2.54% | 950,187 |
| Sep 10, 2025 | 184.72 | 187.10 | 176.23 | 176.45 | 176.45 | -4.73% | 494,473 |
| Sep 9, 2025 | 184.63 | 185.99 | 180.70 | 185.22 | 185.22 | 0.68% | 702,176 |
| Sep 8, 2025 | 179.27 | 184.07 | 178.35 | 183.96 | 183.96 | 2.79% | 850,674 |
| Sep 5, 2025 | 178.12 | 181.24 | 176.13 | 178.97 | 178.97 | 1.03% | 570,564 |
| Sep 4, 2025 | 178.79 | 178.94 | 175.90 | 177.15 | 177.15 | -1.07% | 637,696 |
| Sep 3, 2025 | 177.89 | 185.78 | 176.60 | 179.06 | 179.06 | 0.16% | 2,902,014 |
| Sep 2, 2025 | 179.18 | 179.90 | 172.69 | 178.78 | 178.78 | -4.21% | 820,843 |
| Aug 29, 2025 | 187.93 | 188.74 | 184.77 | 186.65 | 186.65 | -0.58% | 317,850 |
| Aug 28, 2025 | 184.47 | 188.00 | 183.00 | 187.74 | 187.74 | 1.93% | 259,215 |
| Aug 27, 2025 | 178.20 | 184.85 | 178.20 | 184.18 | 184.18 | 3.66% | 429,506 |
| Aug 26, 2025 | 178.13 | 180.76 | 177.45 | 177.68 | 177.68 | 0.13% | 480,568 |
| Aug 25, 2025 | 180.33 | 180.85 | 177.27 | 177.45 | 177.45 | -1.98% | 258,721 |
| Aug 22, 2025 | 176.99 | 183.15 | 176.51 | 181.04 | 181.04 | 2.61% | 354,628 |
| Aug 21, 2025 | 174.77 | 177.58 | 173.66 | 176.43 | 176.43 | 0.03% | 353,338 |
| Aug 20, 2025 | 176.23 | 178.31 | 173.76 | 176.37 | 176.37 | 0.15% | 402,312 |
| Aug 19, 2025 | 179.27 | 180.25 | 175.09 | 176.10 | 176.10 | -2.05% | 250,586 |