Skip to main content
logo
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
89.85
+0.72 (0.81%)
Jan 28, 2026, 4:00 PM EST - Market closed

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202692.3693.8989.5889.8589.850.81%2,910,298
Jan 27, 2026103.79106.4484.4489.1389.13-31.10%6,100,633
Jan 26, 2026123.85129.48123.67129.36129.364.45%1,047,752
Jan 23, 2026123.34124.59122.60123.85123.850.26%617,258
Jan 22, 2026120.78123.64119.11123.53123.533.34%563,352
Jan 21, 2026117.67120.49117.45119.54119.542.22%562,893
Jan 20, 2026120.91120.91116.06116.94116.94-4.28%609,551
Jan 16, 2026124.81125.95120.21122.17122.17-2.41%698,525
Jan 15, 2026125.19127.08124.69125.19125.190.65%608,017
Jan 14, 2026124.68125.05123.06124.38124.38-0.97%663,576
Jan 13, 2026127.04128.19124.90125.60125.60-1.24%398,827
Jan 12, 2026122.99127.43121.82127.18127.182.42%478,175
Jan 9, 2026124.57124.98122.26124.17124.170.02%533,700
Jan 8, 2026127.55127.55122.89124.14124.14-3.37%552,122
Jan 7, 2026127.01129.38126.58128.47128.472.21%549,957
Jan 6, 2026124.43126.07123.02125.69125.690.09%875,266
Jan 5, 2026124.44128.18124.18125.58125.581.13%577,622
Jan 2, 2026126.63126.63122.78124.18124.18-0.94%580,353
Dec 31, 2025126.88126.88125.35125.36125.36-1.13%438,474
Dec 30, 2025127.68128.33125.92126.79126.79-0.60%471,530
Dec 29, 2025128.20129.11126.79127.56127.56-0.65%377,262
Dec 26, 2025127.19129.41127.10128.40128.400.96%343,962
Dec 24, 2025126.80128.33125.70127.18127.180.24%164,758
Dec 23, 2025126.95128.12125.01126.87126.87-1.01%400,853
Dec 22, 2025125.17128.77124.55128.16128.162.37%639,805
Dec 19, 2025125.35126.30123.51125.19125.190.07%2,033,816
Dec 18, 2025124.88125.86122.88125.10125.101.55%642,167
Dec 17, 2025119.78123.51119.78123.19123.191.85%900,601
Dec 16, 2025119.33121.13118.00120.95120.950.93%847,882
Dec 15, 2025122.53122.97119.45119.84119.84-1.44%749,401
Dec 12, 2025123.92124.42120.98121.59121.59-2.02%598,388
Dec 11, 2025123.24125.65121.90124.10124.100.70%810,429
Dec 10, 2025122.19124.26120.84123.24123.240.86%879,639
Dec 9, 2025121.65122.59119.27122.19122.190.60%877,660
Dec 8, 2025123.63123.97120.01121.46121.460.39%692,423
Dec 5, 2025118.84121.65114.47120.99120.99-0.29%1,201,945
Dec 4, 2025123.77123.77119.24121.34121.34-2.11%687,922
Dec 3, 2025122.39124.16121.65123.95123.950.37%452,526
Dec 2, 2025122.83125.54121.32123.49123.491.85%506,030
Dec 1, 2025122.73123.35120.63121.25121.25-1.82%693,593
Nov 28, 2025122.50124.29122.50123.50123.500.19%279,052
Nov 26, 2025124.09125.00121.82123.26123.26-0.56%439,719
Nov 25, 2025120.73124.73119.63123.96123.963.22%824,534
Nov 24, 2025119.95121.53119.22120.09120.090.28%474,866
Nov 21, 2025117.39121.66116.33119.76119.761.76%573,621
Nov 20, 2025121.75123.21117.40117.69117.69-1.51%497,359
Nov 19, 2025122.40122.81117.81119.50119.50-2.48%974,981
Nov 18, 2025124.99126.51122.43122.54122.54-2.63%658,049
Nov 17, 2025126.55128.37124.30125.85125.85-1.20%452,071
Nov 14, 2025124.59129.39124.52127.38127.380.60%642,682