Commvault Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	88.67	90.36	88.12	89.89	-	1.59%	200,805
Feb 17, 2026	88.14	89.95	87.33	88.48	88.48	0.97%	798,027
Feb 13, 2026	88.31	89.69	86.02	87.63	87.63	0.38%	821,853
Feb 12, 2026	88.18	89.46	86.06	87.30	87.30	-0.58%	1,100,780
Feb 11, 2026	87.10	88.78	85.53	87.81	87.81	0.31%	924,238
Feb 10, 2026	88.72	90.25	86.57	87.54	87.54	-0.36%	833,854
Feb 9, 2026	86.07	88.07	84.98	87.86	87.86	2.08%	685,610
Feb 6, 2026	83.38	86.64	81.67	86.07	86.07	5.82%	908,701
Feb 5, 2026	81.97	84.65	80.91	81.34	81.34	-0.77%	1,537,802
Feb 4, 2026	80.39	85.74	79.51	81.97	81.97	0.26%	1,609,247
Feb 3, 2026	87.02	87.02	81.02	81.76	81.76	-6.40%	1,653,007
Feb 2, 2026	87.09	88.36	85.52	87.35	87.35	1.93%	1,032,504
Jan 30, 2026	87.49	88.00	84.74	85.70	85.70	-2.06%	1,186,333
Jan 29, 2026	88.88	89.34	85.48	87.50	87.50	-2.62%	1,984,084
Jan 28, 2026	92.36	93.89	89.58	89.85	89.85	0.81%	2,910,298
Jan 27, 2026	103.79	106.44	84.44	89.13	89.13	-31.10%	6,100,633
Jan 26, 2026	123.85	129.48	123.67	129.36	129.36	4.45%	1,047,752
Jan 23, 2026	123.34	124.59	122.60	123.85	123.85	0.26%	617,258
Jan 22, 2026	120.78	123.64	119.11	123.53	123.53	3.34%	563,352
Jan 21, 2026	117.67	120.49	117.45	119.54	119.54	2.22%	562,893
Jan 20, 2026	120.91	120.91	116.06	116.94	116.94	-4.28%	609,551
Jan 16, 2026	124.81	125.95	120.21	122.17	122.17	-2.41%	698,525
Jan 15, 2026	125.19	127.08	124.69	125.19	125.19	0.65%	608,017
Jan 14, 2026	124.68	125.05	123.06	124.38	124.38	-0.97%	663,576
Jan 13, 2026	127.04	128.19	124.90	125.60	125.60	-1.24%	398,827
Jan 12, 2026	122.99	127.43	121.82	127.18	127.18	2.42%	478,175
Jan 9, 2026	124.57	124.98	122.26	124.17	124.17	0.02%	533,700
Jan 8, 2026	127.55	127.55	122.89	124.14	124.14	-3.37%	552,122
Jan 7, 2026	127.01	129.38	126.58	128.47	128.47	2.21%	549,957
Jan 6, 2026	124.43	126.07	123.02	125.69	125.69	0.09%	875,266
Jan 5, 2026	124.44	128.18	124.18	125.58	125.58	1.13%	577,622
Jan 2, 2026	126.63	126.63	122.78	124.18	124.18	-0.94%	580,353
Dec 31, 2025	126.88	126.88	125.35	125.36	125.36	-1.13%	438,474
Dec 30, 2025	127.68	128.33	125.92	126.79	126.79	-0.60%	471,530
Dec 29, 2025	128.20	129.11	126.79	127.56	127.56	-0.65%	377,262
Dec 26, 2025	127.19	129.41	127.10	128.40	128.40	0.96%	343,962
Dec 24, 2025	126.80	128.33	125.70	127.18	127.18	0.24%	164,758
Dec 23, 2025	126.95	128.12	125.01	126.87	126.87	-1.01%	400,853
Dec 22, 2025	125.17	128.77	124.55	128.16	128.16	2.37%	639,805
Dec 19, 2025	125.35	126.30	123.51	125.19	125.19	0.07%	2,033,816
Dec 18, 2025	124.88	125.86	122.88	125.10	125.10	1.55%	642,167
Dec 17, 2025	119.78	123.51	119.78	123.19	123.19	1.85%	900,601
Dec 16, 2025	119.33	121.13	118.00	120.95	120.95	0.93%	847,882
Dec 15, 2025	122.53	122.97	119.45	119.84	119.84	-1.44%	749,401
Dec 12, 2025	123.92	124.42	120.98	121.59	121.59	-2.02%	598,388
Dec 11, 2025	123.24	125.65	121.90	124.10	124.10	0.70%	810,429
Dec 10, 2025	122.19	124.26	120.84	123.24	123.24	0.86%	879,639
Dec 9, 2025	121.65	122.59	119.27	122.19	122.19	0.60%	877,660
Dec 8, 2025	123.63	123.97	120.01	121.46	121.46	0.39%	692,423
Dec 5, 2025	118.84	121.65	114.47	120.99	120.99	-0.29%	1,201,945