Skip to main content
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
161.98
-3.30 (-2.00%)
At close: Mar 28, 2025, 4:00 PM
170.43
+8.45 (5.22%)
After-hours: Mar 28, 2025, 4:26 PM EDT

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025164.64165.80160.09160.84--2.69%95,706
Mar 27, 2025163.73166.98159.38165.28165.280.02%344,789
Mar 26, 2025173.13173.87165.04165.24165.24-5.03%356,843
Mar 25, 2025168.65174.58168.53173.99173.992.85%365,256
Mar 24, 2025166.05169.49163.90169.17169.174.74%330,801
Mar 21, 2025159.88162.73159.31161.52161.52-0.43%685,574
Mar 20, 2025162.96166.05161.57162.21162.21-1.92%289,383
Mar 19, 2025161.88166.48160.93165.39165.392.67%328,210
Mar 18, 2025158.87161.85157.19161.09161.090.33%436,504
Mar 17, 2025156.91161.97156.91160.56160.560.87%316,380
Mar 14, 2025151.87159.28150.51159.17159.177.32%646,336
Mar 13, 2025153.11153.11147.59148.31148.31-3.34%305,003
Mar 12, 2025155.99159.25153.28153.43153.430.97%626,734
Mar 11, 2025147.55154.36146.82151.95151.952.34%381,804
Mar 10, 2025150.33151.17145.07148.48148.48-3.75%747,907
Mar 7, 2025157.26159.47148.65154.26154.26-2.32%555,288
Mar 6, 2025164.02164.83156.54157.93157.93-5.95%481,614
Mar 5, 2025163.56168.27160.81167.92167.921.81%363,106
Mar 4, 2025161.96167.32159.12164.94164.940.44%449,613
Mar 3, 2025171.98173.08163.67164.21164.21-3.72%410,889
Feb 28, 2025168.51170.78165.27170.56170.561.14%443,259
Feb 27, 2025173.42174.52168.39168.63168.63-1.87%387,043
Feb 26, 2025170.16174.63170.07171.85171.851.66%323,721
Feb 25, 2025168.38171.54165.65169.04169.04-0.45%352,515
Feb 24, 2025170.38172.30164.28169.81169.81-0.47%570,420
Feb 21, 2025183.03185.29170.31170.61170.61-7.72%743,313
Feb 20, 2025184.16186.17179.73184.88184.88-0.61%519,393
Feb 19, 2025189.44189.55183.90186.02186.02-1.00%538,295
Feb 18, 2025185.33190.11183.10187.90187.901.62%531,508
Feb 14, 2025183.83186.52182.05184.91184.910.74%431,739
Feb 13, 2025179.36185.02176.80183.55183.552.80%490,875
Feb 12, 2025175.24179.40174.38178.55178.550.01%549,853
Feb 11, 2025178.00179.52176.00178.54178.54-0.43%493,836
Feb 10, 2025177.50181.51176.82179.31179.311.98%596,389
Feb 7, 2025174.36180.51172.74175.82175.821.90%667,622
Feb 6, 2025171.88174.94170.30172.54172.540.89%642,226
Feb 5, 2025167.94171.23165.64171.01171.012.23%451,306
Feb 4, 2025159.31168.10159.31167.28167.285.00%555,776
Feb 3, 2025154.83159.65153.16159.31159.310.03%508,980
Jan 31, 2025158.25161.92156.80159.26159.260.86%553,564
Jan 30, 2025150.00158.58149.24157.90157.907.55%812,037
Jan 29, 2025160.07161.14146.17146.82146.82-8.27%954,892
Jan 28, 2025164.19169.00133.04160.05160.051.11%2,074,535
Jan 27, 2025156.66162.21155.95158.30158.30-0.99%699,421
Jan 24, 2025161.94162.84158.50159.88159.88-0.66%315,765
Jan 23, 2025161.16163.47159.33160.94160.94-1.14%361,843
Jan 22, 2025165.68167.52162.04162.80162.80-0.74%400,282
Jan 21, 2025162.98164.15161.81164.01164.011.69%265,231
Jan 17, 2025164.39164.39159.89161.28161.28-0.27%402,050
Jan 16, 2025163.75164.59160.54161.71161.710.18%275,205