Skip to main content
logo
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
163.55
+7.69 (4.94%)
At close: Oct 21, 2026, 4:00 PM EDT
163.54
0.00 (0.00%)
After-hours: Oct 21, 2026, 5:20 PM EDT

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026157.74165.06157.06163.55163.554.94%774,007
Oct 20, 2026152.56156.32150.04155.85155.852.00%427,988
Oct 19, 2026150.99154.67149.67152.79152.792.47%556,562
Oct 16, 2026159.28160.96147.04149.11149.11-6.17%585,882
Oct 15, 2026153.35159.16153.15158.91158.912.97%658,752
Oct 14, 2026157.07159.80153.75154.33154.33-2.85%545,628
Oct 13, 2026154.35159.35153.15158.85158.852.24%597,030
Oct 12, 2026158.60159.71155.25155.37155.37-1.20%508,127
Oct 9, 2026152.78157.62150.26157.25157.254.14%458,120
Oct 8, 2026150.38152.44148.51151.00151.000.48%632,736
Oct 7, 2026152.76154.02148.43150.28150.28-3.03%720,357
Oct 6, 2026155.22158.29153.79154.98154.980.81%418,359
Oct 5, 2026150.19154.35149.39153.73153.732.30%536,571
Oct 2, 2026149.91153.24148.78150.28150.281.70%471,024
Oct 1, 2026151.23151.50145.69147.77147.77-1.43%706,277
Sep 30, 2026146.68150.87146.14149.92149.922.44%1,107,768
Sep 29, 2026147.39149.49143.96146.35146.35-1.17%501,588
Sep 28, 2026143.39148.27141.10148.08148.081.75%640,820
Sep 25, 2026150.16150.99145.13145.54145.54-2.97%475,908
Sep 24, 2026148.62151.62145.50150.00150.000.38%661,694
Sep 23, 2026147.09149.81143.19149.43149.432.06%480,455
Sep 22, 2026148.33148.33143.17146.41146.410.47%520,588
Sep 21, 2026145.91147.80144.60145.72145.720.82%435,593
Sep 18, 2026149.79149.79141.00144.54144.54-2.86%1,172,146
Sep 17, 2026145.98149.61143.57148.79148.792.47%612,525
Sep 16, 2026141.42145.65141.42145.21145.211.33%466,664
Sep 15, 2026138.01144.12137.79143.30143.302.20%628,017
Sep 14, 2026132.21141.50131.69140.21140.217.80%749,505
Sep 11, 2026132.67133.53129.50130.07130.07-1.13%661,310
Sep 10, 2026131.71133.74130.63131.55131.55-0.08%431,979
Sep 9, 2026132.71134.00130.50131.66131.66-1.27%484,608
Sep 8, 2026135.68135.68131.33133.36133.36-2.23%327,819
Sep 4, 2026136.00137.27134.91136.41136.41-0.52%297,039
Sep 3, 2026133.79138.22133.79137.12137.124.23%486,457
Sep 2, 2026129.20132.42125.90131.56131.561.82%611,112
Sep 1, 2026134.72135.37128.60129.20129.20-6.05%531,256
Aug 31, 2026136.31138.44135.00137.52137.520.82%531,064
Aug 28, 2026140.00141.05135.96136.40136.40-2.82%448,832
Aug 27, 2026136.00141.99136.00140.36140.364.50%496,049
Aug 26, 2026129.53134.76128.57134.31134.312.40%355,204
Aug 25, 2026130.97133.69130.28131.16131.160.02%406,285
Aug 24, 2026132.63132.77129.90131.13131.13-2.00%427,093
Aug 21, 2026132.45134.18130.63133.81133.811.66%570,697
Aug 20, 2026136.06137.87131.35131.63131.63-4.14%643,516
Aug 19, 2026142.80143.18137.05137.32137.32-3.84%449,266
Aug 18, 2026143.45145.48142.48142.81142.81-1.05%492,630
Aug 17, 2026143.98144.99140.84144.32144.32-1.88%378,322
Aug 14, 2026151.44152.24145.00147.09147.09-2.66%313,815
Aug 13, 2026142.63151.82141.23151.10151.106.60%572,541
Aug 12, 2026139.43142.27137.56141.74141.741.66%349,825