Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
188.57
+1.40 (0.75%)
At close: Jun 6, 2025, 4:00 PM
188.84
+0.27 (0.14%)
After-hours: Jun 6, 2025, 5:26 PM EDT
Commvault Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 189.13 | 189.13 | 186.02 | 188.57 | 188.57 | 0.75% | 291,760 |
Jun 5, 2025 | 182.61 | 188.56 | 182.40 | 187.17 | 187.17 | 2.76% | 564,503 |
Jun 4, 2025 | 183.25 | 184.92 | 181.41 | 182.15 | 182.15 | -0.59% | 297,093 |
Jun 3, 2025 | 186.88 | 189.88 | 181.39 | 183.24 | 183.24 | -2.00% | 882,587 |
Jun 2, 2025 | 183.15 | 187.39 | 182.06 | 186.98 | 186.98 | 2.09% | 756,781 |
May 30, 2025 | 176.95 | 184.38 | 173.90 | 183.15 | 183.15 | 3.26% | 950,043 |
May 29, 2025 | 178.64 | 178.64 | 174.43 | 177.37 | 177.37 | 0.32% | 349,972 |
May 28, 2025 | 177.47 | 178.50 | 176.55 | 176.80 | 176.80 | -1.04% | 343,490 |
May 27, 2025 | 175.88 | 178.76 | 174.47 | 178.66 | 178.66 | 2.43% | 418,791 |
May 23, 2025 | 172.58 | 175.44 | 170.00 | 174.43 | 174.43 | -0.55% | 265,548 |
May 22, 2025 | 174.88 | 176.96 | 174.31 | 175.40 | 175.40 | 0.57% | 277,132 |
May 21, 2025 | 176.34 | 178.16 | 173.93 | 174.40 | 174.40 | -2.85% | 388,835 |
May 20, 2025 | 180.07 | 182.04 | 177.58 | 179.51 | 179.51 | 0.76% | 435,320 |
May 19, 2025 | 174.72 | 178.35 | 172.50 | 178.15 | 178.15 | 0.06% | 450,886 |
May 16, 2025 | 181.69 | 182.42 | 175.55 | 178.04 | 178.04 | -2.20% | 442,254 |
May 15, 2025 | 179.44 | 182.85 | 176.48 | 182.04 | 182.04 | 1.30% | 448,114 |
May 14, 2025 | 181.00 | 182.58 | 178.98 | 179.71 | 179.71 | -0.89% | 497,337 |
May 13, 2025 | 176.73 | 182.41 | 175.71 | 181.33 | 181.33 | 3.03% | 364,310 |
May 12, 2025 | 176.87 | 178.70 | 174.07 | 176.00 | 176.00 | 3.17% | 840,742 |
May 9, 2025 | 176.00 | 176.00 | 169.38 | 170.60 | 170.60 | -2.40% | 394,593 |
May 8, 2025 | 176.31 | 178.53 | 170.17 | 174.79 | 174.79 | 0.09% | 504,904 |
May 7, 2025 | 173.88 | 175.84 | 170.30 | 174.63 | 174.63 | 1.39% | 350,002 |
May 6, 2025 | 169.84 | 172.63 | 167.99 | 172.24 | 172.24 | -1.01% | 398,207 |
May 5, 2025 | 169.61 | 175.35 | 169.60 | 174.00 | 174.00 | 0.84% | 512,110 |
May 2, 2025 | 169.74 | 173.37 | 167.77 | 172.55 | 172.55 | 3.93% | 403,452 |
May 1, 2025 | 169.97 | 171.12 | 165.75 | 166.02 | 166.02 | -0.66% | 516,701 |
Apr 30, 2025 | 165.73 | 173.10 | 162.00 | 167.13 | 167.13 | -0.95% | 646,500 |
Apr 29, 2025 | 172.99 | 173.00 | 165.35 | 168.73 | 168.73 | 1.67% | 887,209 |
Apr 28, 2025 | 165.73 | 167.31 | 162.50 | 165.96 | 165.96 | 0.27% | 649,477 |
Apr 25, 2025 | 162.71 | 166.00 | 162.30 | 165.51 | 165.51 | 1.34% | 413,111 |
Apr 24, 2025 | 154.96 | 163.36 | 153.04 | 163.32 | 163.32 | 6.23% | 457,862 |
Apr 23, 2025 | 156.70 | 161.09 | 152.73 | 153.74 | 153.74 | 2.77% | 417,239 |
Apr 22, 2025 | 145.62 | 150.84 | 144.19 | 149.60 | 149.60 | 4.58% | 540,721 |
Apr 21, 2025 | 148.51 | 148.79 | 139.71 | 143.05 | 143.05 | -4.47% | 527,248 |
Apr 17, 2025 | 151.08 | 151.74 | 148.03 | 149.74 | 149.74 | -0.87% | 367,592 |
Apr 16, 2025 | 152.19 | 155.30 | 148.72 | 151.06 | 151.06 | -2.23% | 357,468 |
Apr 15, 2025 | 153.96 | 155.91 | 151.92 | 154.51 | 154.51 | 0.64% | 443,312 |
Apr 14, 2025 | 156.61 | 156.61 | 150.78 | 153.53 | 153.53 | 0.68% | 398,858 |
Apr 11, 2025 | 150.79 | 153.62 | 146.76 | 152.49 | 152.49 | 0.73% | 287,239 |
Apr 10, 2025 | 151.80 | 155.66 | 145.73 | 151.39 | 151.39 | -4.01% | 377,658 |
Apr 9, 2025 | 139.66 | 160.05 | 137.57 | 157.72 | 157.72 | 12.25% | 566,394 |
Apr 8, 2025 | 147.51 | 150.46 | 137.74 | 140.51 | 140.51 | -1.11% | 597,301 |
Apr 7, 2025 | 131.86 | 149.31 | 128.07 | 142.08 | 142.08 | 1.96% | 623,643 |
Apr 4, 2025 | 142.66 | 148.00 | 137.33 | 139.35 | 139.35 | -8.86% | 807,317 |
Apr 3, 2025 | 155.34 | 159.59 | 150.13 | 152.89 | 152.89 | -8.11% | 338,833 |
Apr 2, 2025 | 158.80 | 166.87 | 158.33 | 166.39 | 166.39 | 2.12% | 363,265 |
Apr 1, 2025 | 156.69 | 164.25 | 156.64 | 162.94 | 162.94 | 3.28% | 506,664 |
Mar 31, 2025 | 157.61 | 160.18 | 155.34 | 157.76 | 157.76 | -2.61% | 659,710 |
Mar 28, 2025 | 164.64 | 166.50 | 159.70 | 161.98 | 161.98 | -2.00% | 298,631 |
Mar 27, 2025 | 163.73 | 166.98 | 159.38 | 165.28 | 165.28 | 0.02% | 344,789 |