Skip to main content
logo
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
117.80
+1.38 (1.19%)
At close: Jul 31, 2026, 4:00 PM EDT
116.73
-1.07 (-0.91%)
After-hours: Jul 31, 2026, 7:34 PM EDT

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026115.97118.36113.53117.80117.801.19%845,195
Jul 30, 2026121.92122.00115.31116.42116.42-3.23%711,488
Jul 29, 2026121.08125.82118.79120.31120.310.24%1,064,466
Jul 28, 2026126.96128.18118.00120.02120.02-19.70%2,263,461
Jul 27, 2026145.80150.81145.48149.46149.465.02%983,589
Jul 24, 2026142.74144.00140.93142.31142.310.83%492,987
Jul 23, 2026141.14141.93137.83141.14141.140.64%449,529
Jul 22, 2026145.62145.67138.13140.24140.24-4.27%622,398
Jul 21, 2026145.76148.40143.72146.49146.49-0.16%401,220
Jul 20, 2026147.27148.56145.36146.72146.72-0.74%325,207
Jul 17, 2026146.83150.78146.75147.81147.81-1.31%497,826
Jul 16, 2026149.72151.38145.24149.77149.772.49%526,753
Jul 15, 2026150.64151.92144.56146.13146.13-1.68%539,351
Jul 14, 2026144.98153.30144.94148.63148.63-0.01%782,774
Jul 13, 2026151.02152.10145.31148.65148.65-1.28%729,363
Jul 10, 2026153.49154.26149.32150.57150.57-0.57%495,118
Jul 9, 2026144.68151.98144.37151.43151.433.07%546,697
Jul 8, 2026151.92154.83145.81146.92146.92-4.42%790,816
Jul 7, 2026151.51154.74148.97153.72153.722.45%881,647
Jul 6, 2026149.98153.39145.77150.05150.050.05%841,634
Jul 2, 2026147.02150.70146.39149.98149.982.01%628,434
Jul 1, 2026144.99148.39144.14147.02147.023.73%599,879
Jun 30, 2026142.50145.00140.36141.73141.73-1.70%813,893
Jun 29, 2026140.76144.99140.59144.18144.182.96%1,021,320
Jun 26, 2026134.75141.69133.98140.04140.044.55%2,005,988
Jun 25, 2026130.47135.69129.02133.94133.942.43%836,941
Jun 24, 2026126.06132.54125.56130.76130.764.42%781,161
Jun 23, 2026126.10128.29124.08125.23125.23-0.62%643,963
Jun 22, 2026130.00131.73123.89126.01126.01-3.09%1,092,434
Jun 18, 2026128.04130.91121.75130.03130.032.31%1,417,912
Jun 17, 2026124.76128.00123.70127.10127.101.51%1,567,437
Jun 16, 2026127.51129.50124.58125.21125.21-1.67%800,767
Jun 15, 2026127.94130.14126.03127.34127.34-0.33%752,258
Jun 12, 2026125.88128.93124.36127.76127.760.73%786,335
Jun 11, 2026123.70129.86121.67126.83126.831.24%1,110,059
Jun 10, 2026121.20127.36120.12125.28125.282.88%993,462
Jun 9, 2026122.09124.62117.23121.77121.77-0.26%887,671
Jun 8, 2026118.41123.07116.97122.09122.092.87%889,166
Jun 5, 2026121.88122.91118.51118.68118.68-2.36%624,558
Jun 4, 2026123.72123.72121.28121.55121.550.58%455,585
Jun 3, 2026120.51121.47116.93120.85120.85-1.04%567,857
Jun 2, 2026118.82122.32117.94122.12122.12-0.22%537,640
Jun 1, 2026121.34123.66118.00122.39122.393.07%888,481
May 29, 2026111.58119.49109.51118.75118.757.24%1,050,111
May 28, 2026106.28111.65105.00110.73110.733.25%779,078
May 27, 2026106.54108.50106.29107.24107.24-0.79%714,631
May 26, 2026106.70108.87105.62108.09108.090.78%394,000
May 22, 2026106.52109.39105.87107.25107.251.18%490,416
May 21, 2026103.43106.07102.44106.00106.001.40%637,201
May 20, 202699.13104.7798.75104.54104.542.52%590,775