Skip to main content
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
170.61
-14.27 (-7.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025165.18165.87160.66161.42161.420.60%256,881
Jan 14, 2025158.05160.83157.07160.46160.462.79%359,635
Jan 13, 2025152.73156.24151.77156.11156.111.38%234,665
Jan 10, 2025154.04155.10152.52153.98153.98-2.42%240,477
Jan 8, 2025152.21157.89151.30157.80157.803.10%359,573
Jan 7, 2025162.03163.58152.36153.05153.05-4.75%533,663
Jan 6, 2025159.11161.64158.46160.68160.681.34%365,333
Jan 3, 2025153.11159.14153.11158.56158.564.24%421,735
Jan 2, 2025151.84154.18151.00152.11152.110.80%256,014
Dec 31, 2024152.33154.01150.52150.91150.91-0.19%289,272
Dec 30, 2024152.09153.21149.50151.19151.19-1.66%190,655
Dec 27, 2024156.21156.85152.68153.74153.74-2.43%191,641
Dec 26, 2024156.95158.21156.50157.57157.57-0.09%127,960
Dec 24, 2024156.69158.83155.65157.71157.710.92%80,779
Dec 23, 2024159.02159.17155.69156.27156.27-1.55%286,399
Dec 20, 2024155.53162.50155.09158.73158.730.31%1,034,348
Dec 19, 2024161.29163.25157.95158.24158.24-0.29%453,687
Dec 18, 2024167.15167.15157.58158.70158.70-4.65%534,284
Dec 17, 2024169.47169.59166.16166.44166.44-2.58%320,571
Dec 16, 2024168.73171.75168.73170.84170.841.27%203,228
Dec 13, 2024173.05173.75167.87168.69168.69-2.57%241,713
Dec 12, 2024172.27174.35171.37173.14173.140.02%174,255
Dec 11, 2024174.60176.67172.86173.10173.10-0.01%295,349
Dec 10, 2024171.51174.75171.51173.12173.120.53%271,061
Dec 9, 2024175.71178.14169.67172.21172.21-2.01%302,299
Dec 6, 2024172.76176.11172.37175.75175.752.04%256,420
Dec 5, 2024174.82174.82170.93172.24172.24-1.44%276,622
Dec 4, 2024171.10175.91171.10174.75174.752.56%268,299
Dec 3, 2024169.55172.15169.55170.39170.39-0.27%216,035
Dec 2, 2024170.63175.00170.63170.85170.85-0.43%259,472
Nov 29, 2024172.50173.60171.21171.59171.59-0.02%144,938
Nov 27, 2024178.04178.35170.96171.63171.63-3.36%253,829
Nov 26, 2024174.57178.72173.27177.60177.601.14%279,847
Nov 25, 2024175.66178.00174.05175.60175.600.57%406,528
Nov 22, 2024170.68174.87169.51174.60174.602.29%392,001
Nov 21, 2024171.98172.90170.32170.69170.69-0.16%280,738
Nov 20, 2024168.34171.85167.00170.96170.961.37%286,518
Nov 19, 2024162.37169.00161.60168.65168.651.52%463,924
Nov 18, 2024167.85168.57163.31166.12166.12-1.43%528,403
Nov 15, 2024171.06171.06166.33168.53168.53-1.46%303,850
Nov 14, 2024177.40178.29169.92171.03171.03-3.14%415,449
Nov 13, 2024172.51177.58172.32176.57176.574.06%741,599
Nov 12, 2024173.25175.00168.38169.68169.68-1.98%343,059
Nov 11, 2024173.76173.80170.89173.11173.110.90%392,015
Nov 8, 2024172.07172.37170.11171.57171.57-0.03%451,693
Nov 7, 2024171.82173.01169.52171.62171.62-0.13%270,002
Nov 6, 2024167.90172.83167.64171.84171.847.80%684,862
Nov 5, 2024157.70160.01156.84159.41159.411.35%308,457
Nov 4, 2024155.12160.58155.12157.29157.291.03%470,210
Nov 1, 2024156.20157.71153.55155.69155.69-0.32%437,408
Oct 31, 2024160.00161.12155.46156.19156.19-3.73%476,368
Oct 30, 2024169.01169.71159.13162.25162.25-4.44%659,876
Oct 29, 2024150.00171.27142.42169.79169.7923.96%1,643,452
Oct 28, 2024135.93137.40134.59136.97136.972.05%565,320
Oct 25, 2024133.65135.28133.65134.22134.220.81%327,063
Oct 24, 2024133.36134.37132.62133.14133.140.67%321,419
Oct 23, 2024134.92135.57131.58132.26132.26-2.44%382,232
Oct 22, 2024138.68139.67135.28135.57135.57-2.43%398,553
Oct 21, 2024140.56140.78137.66138.94138.94-1.37%342,904
Oct 18, 2024142.89144.02140.76140.87140.87-1.19%288,487
Oct 17, 2024147.73147.73142.18142.57142.57-2.50%420,432
Oct 16, 2024147.84148.62144.26146.23146.23-1.09%468,036
Oct 15, 2024157.90158.48143.21147.84147.84-9.80%882,256
Oct 14, 2024163.71165.73162.21163.91163.910.74%208,686
Oct 11, 2024161.21162.99160.90162.70162.701.17%223,831
Oct 10, 2024159.00161.50158.41160.82160.820.57%227,997
Oct 9, 2024159.51161.29158.04159.91159.910.25%273,443
Oct 8, 2024153.61162.38153.61159.51159.514.47%507,325
Oct 7, 2024152.67153.47150.72152.69152.69-0.33%192,341
Oct 4, 2024152.77153.91150.25153.19153.191.62%162,959
Oct 3, 2024150.10152.70150.00150.75150.750.03%164,046
Oct 2, 2024149.66152.13149.27150.70150.700.61%212,832
Oct 1, 2024153.81154.00149.26149.79149.79-2.64%251,236
Sep 30, 2024151.37154.47151.37153.85153.851.34%266,829
Sep 27, 2024152.55153.48151.50151.82151.82-0.39%211,599