Commvault Systems, Inc. (CVLT)

NASDAQ: CVLT · Real-Time Price · USD

150.57

-0.86 (-0.57%)

At close: Jul 10, 2026, 4:00 PM EDT

150.03

-0.54 (-0.36%)

After-hours: Jul 10, 2026, 6:45 PM EDT

Commvault Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	153.49	154.26	149.32	150.57	150.57	-0.57%	495,095
Jul 9, 2026	144.68	151.98	144.37	151.43	151.43	3.07%	546,627
Jul 8, 2026	151.92	154.83	145.81	146.92	146.92	-4.42%	790,735
Jul 7, 2026	151.51	154.74	148.97	153.72	153.72	2.45%	881,123
Jul 6, 2026	149.98	153.39	145.77	150.05	150.05	0.05%	841,466
Jul 2, 2026	147.02	150.70	146.39	149.98	149.98	2.01%	627,608
Jul 1, 2026	144.99	148.39	144.14	147.02	147.02	3.73%	599,829
Jun 30, 2026	142.50	145.00	140.36	141.73	141.73	-1.70%	813,688
Jun 29, 2026	140.76	144.99	140.59	144.18	144.18	2.96%	1,021,290
Jun 26, 2026	134.75	141.69	133.98	140.04	140.04	4.55%	2,005,988
Jun 25, 2026	130.47	135.69	129.02	133.94	133.94	2.43%	836,941
Jun 24, 2026	126.06	132.54	125.56	130.76	130.76	4.42%	781,161
Jun 23, 2026	126.10	128.29	124.08	125.23	125.23	-0.62%	643,963
Jun 22, 2026	130.00	131.73	123.89	126.01	126.01	-3.09%	1,092,434
Jun 18, 2026	128.04	130.91	121.75	130.03	130.03	2.31%	1,417,912
Jun 17, 2026	124.76	128.00	123.70	127.10	127.10	1.51%	1,567,437
Jun 16, 2026	127.51	129.50	124.58	125.21	125.21	-1.67%	800,767
Jun 15, 2026	127.94	130.14	126.03	127.34	127.34	-0.33%	752,258
Jun 12, 2026	125.88	128.93	124.36	127.76	127.76	0.73%	786,335
Jun 11, 2026	123.70	129.86	121.67	126.83	126.83	1.24%	1,110,059
Jun 10, 2026	121.20	127.36	120.12	125.28	125.28	2.88%	993,462
Jun 9, 2026	122.09	124.62	117.23	121.77	121.77	-0.26%	887,671
Jun 8, 2026	118.41	123.07	116.97	122.09	122.09	2.87%	889,166
Jun 5, 2026	121.88	122.91	118.51	118.68	118.68	-2.36%	624,558
Jun 4, 2026	123.72	123.72	121.28	121.55	121.55	0.58%	455,585
Jun 3, 2026	120.51	121.47	116.93	120.85	120.85	-1.04%	567,857
Jun 2, 2026	118.82	122.32	117.94	122.12	122.12	-0.22%	537,640
Jun 1, 2026	121.34	123.66	118.00	122.39	122.39	3.07%	888,481
May 29, 2026	111.58	119.49	109.51	118.75	118.75	7.24%	1,050,111
May 28, 2026	106.28	111.65	105.00	110.73	110.73	3.25%	779,078
May 27, 2026	106.54	108.50	106.29	107.24	107.24	-0.79%	714,631
May 26, 2026	106.70	108.87	105.62	108.09	108.09	0.78%	394,000
May 22, 2026	106.52	109.39	105.87	107.25	107.25	1.18%	490,416
May 21, 2026	103.43	106.07	102.44	106.00	106.00	1.40%	637,201
May 20, 2026	99.13	104.77	98.75	104.54	104.54	2.52%	590,775
May 19, 2026	106.19	107.97	101.36	101.97	101.97	-3.75%	603,193
May 18, 2026	104.50	107.00	104.07	105.94	105.94	1.96%	796,755
May 15, 2026	102.16	104.10	99.64	103.90	103.90	1.81%	808,918
May 14, 2026	100.85	103.00	98.56	102.05	102.05	2.24%	787,127
May 13, 2026	100.55	101.12	97.14	99.81	99.81	-2.37%	849,462
May 12, 2026	104.86	107.00	101.68	102.23	102.23	-1.70%	651,142
May 11, 2026	104.05	105.71	102.01	104.00	104.00	-1.04%	616,479
May 8, 2026	102.50	105.96	101.69	105.09	105.09	1.65%	1,012,321
May 7, 2026	104.00	106.09	100.68	103.38	103.38	2.14%	948,302
May 6, 2026	102.71	103.00	100.19	101.21	101.21	-1.53%	476,648
May 5, 2026	101.87	102.87	100.99	102.78	102.78	0.93%	450,984
May 4, 2026	99.06	102.81	99.06	101.83	101.83	2.27%	605,429
May 1, 2026	101.00	102.67	98.88	99.57	99.57	0.70%	555,843
Apr 30, 2026	100.08	100.20	97.78	98.88	98.88	-2.27%	846,497
Apr 29, 2026	98.47	101.80	96.95	101.18	101.18	3.27%	981,489