Skip to main content
logo
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
128.47
+2.78 (2.21%)
Jan 7, 2026, 4:00 PM EST - Market closed

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026127.01129.38126.58128.47128.472.21%549,957
Jan 6, 2026124.43126.07123.02125.69125.690.09%875,266
Jan 5, 2026124.44128.18124.18125.58125.581.13%577,622
Jan 2, 2026126.63126.63122.78124.18124.18-0.94%580,353
Dec 31, 2025126.88126.88125.35125.36125.36-1.13%438,474
Dec 30, 2025127.68128.33125.92126.79126.79-0.60%471,530
Dec 29, 2025128.20129.11126.79127.56127.56-0.65%377,262
Dec 26, 2025127.19129.41127.10128.40128.400.96%343,962
Dec 24, 2025126.80128.33125.70127.18127.180.24%164,758
Dec 23, 2025126.95128.12125.01126.87126.87-1.01%400,853
Dec 22, 2025125.17128.77124.55128.16128.162.37%639,805
Dec 19, 2025125.35126.30123.51125.19125.190.07%2,033,816
Dec 18, 2025124.88125.86122.88125.10125.101.55%642,167
Dec 17, 2025119.78123.51119.78123.19123.191.85%900,601
Dec 16, 2025119.33121.13118.00120.95120.950.93%847,882
Dec 15, 2025122.53122.97119.45119.84119.84-1.44%749,401
Dec 12, 2025123.92124.42120.98121.59121.59-2.02%598,388
Dec 11, 2025123.24125.65121.90124.10124.100.70%810,429
Dec 10, 2025122.19124.26120.84123.24123.240.86%879,639
Dec 9, 2025121.65122.59119.27122.19122.190.60%877,660
Dec 8, 2025123.63123.97120.01121.46121.460.39%692,423
Dec 5, 2025118.84121.65114.47120.99120.99-0.29%1,201,945
Dec 4, 2025123.77123.77119.24121.34121.34-2.11%687,922
Dec 3, 2025122.39124.16121.65123.95123.950.37%452,526
Dec 2, 2025122.83125.54121.32123.49123.491.85%506,030
Dec 1, 2025122.73123.35120.63121.25121.25-1.82%693,593
Nov 28, 2025122.50124.29122.50123.50123.500.19%279,052
Nov 26, 2025124.09125.00121.82123.26123.26-0.56%439,719
Nov 25, 2025120.73124.73119.63123.96123.963.22%824,534
Nov 24, 2025119.95121.53119.22120.09120.090.28%474,866
Nov 21, 2025117.39121.66116.33119.76119.761.76%573,621
Nov 20, 2025121.75123.21117.40117.69117.69-1.51%497,359
Nov 19, 2025122.40122.81117.81119.50119.50-2.48%974,981
Nov 18, 2025124.99126.51122.43122.54122.54-2.63%658,049
Nov 17, 2025126.55128.37124.30125.85125.85-1.20%452,071
Nov 14, 2025124.59129.39124.52127.38127.380.60%642,682
Nov 13, 2025127.00132.34125.53126.62126.62-0.82%934,089
Nov 12, 2025129.51130.07127.18127.67127.67-0.71%686,357
Nov 11, 2025129.94130.44126.65128.58128.58-1.38%594,611
Nov 10, 2025130.22130.75127.51130.38130.382.30%658,919
Nov 7, 2025124.09127.53121.45127.44127.441.89%967,096
Nov 6, 2025128.08129.49122.53125.08125.08-2.77%1,129,698
Nov 5, 2025134.42135.73128.45128.65128.65-5.28%1,487,004
Nov 4, 2025138.85139.60134.10135.82135.82-3.24%1,021,748
Nov 3, 2025139.31141.53137.74140.37140.370.83%1,299,248
Oct 31, 2025138.02140.74136.59139.22139.221.16%992,201
Oct 30, 2025139.30143.51136.01137.62137.62-1.80%1,360,377
Oct 29, 2025145.76145.87134.72140.14140.14-3.87%2,542,823
Oct 28, 2025162.08167.43140.28145.78145.78-16.29%3,557,336
Oct 27, 2025174.27175.03170.58174.15174.152.49%705,300