Skip to main content
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
163.32
+9.58 (6.23%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025154.96163.36153.04163.32163.326.23%410,259
Apr 23, 2025156.70161.09152.73153.74153.742.77%417,239
Apr 22, 2025145.62150.84144.19149.60149.604.58%540,721
Apr 21, 2025148.51148.79139.71143.05143.05-4.47%527,248
Apr 17, 2025151.08151.74148.03149.74149.74-0.87%367,592
Apr 16, 2025152.19155.30148.72151.06151.06-2.23%357,468
Apr 15, 2025153.96155.91151.92154.51154.510.64%443,312
Apr 14, 2025156.61156.61150.78153.53153.530.68%398,858
Apr 11, 2025150.79153.62146.76152.49152.490.73%287,239
Apr 10, 2025151.80155.66145.73151.39151.39-4.01%377,658
Apr 9, 2025139.66160.05137.57157.72157.7212.25%566,394
Apr 8, 2025147.51150.46137.74140.51140.51-1.11%597,301
Apr 7, 2025131.86149.31128.07142.08142.081.96%623,643
Apr 4, 2025142.66148.00137.33139.35139.35-8.86%807,317
Apr 3, 2025155.34159.59150.13152.89152.89-8.11%338,833
Apr 2, 2025158.80166.87158.33166.39166.392.12%363,265
Apr 1, 2025156.69164.25156.64162.94162.943.28%506,664
Mar 31, 2025157.61160.18155.34157.76157.76-2.61%659,710
Mar 28, 2025164.64166.50159.70161.98161.98-2.00%298,631
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