Commvault Systems, Inc. (CVLT)

Commvault Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	111.58	119.49	109.51	118.75	118.75	7.24%	1,043,242
May 28, 2026	106.28	111.65	105.00	110.73	110.73	3.25%	779,017
May 27, 2026	106.54	108.50	106.29	107.24	107.24	-0.79%	714,229
May 26, 2026	106.70	108.87	105.62	108.09	108.09	0.78%	393,877
May 22, 2026	106.52	109.39	105.87	107.25	107.25	1.18%	490,347
May 21, 2026	103.43	106.07	102.44	106.00	106.00	1.40%	637,100
May 20, 2026	99.13	104.77	98.75	104.54	104.54	2.52%	590,753
May 19, 2026	106.19	107.97	101.36	101.97	101.97	-3.75%	603,183
May 18, 2026	104.50	107.00	104.07	105.94	105.94	1.96%	796,743
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
Apr 28, 2026	98.00	101.21	94.13	97.98	97.98	10.82%	1,866,028
Apr 27, 2026	93.32	93.53	87.80	88.41	88.41	-5.87%	1,340,923
Apr 24, 2026	90.79	94.54	90.19	93.92	93.92	4.18%	554,411
Apr 23, 2026	93.48	93.82	88.44	90.15	90.15	-5.68%	858,571
Apr 22, 2026	94.34	95.67	93.37	95.58	95.58	2.08%	543,956
Apr 21, 2026	95.57	98.23	93.12	93.63	93.63	-2.37%	732,967
Apr 20, 2026	94.08	96.50	93.01	95.90	95.90	1.77%	518,813
Apr 17, 2026	97.17	97.49	93.94	94.23	94.23	-0.66%	1,038,453
Apr 16, 2026	93.68	95.59	93.00	94.86	94.86	1.77%	1,148,209
Apr 15, 2026	90.64	94.11	89.88	93.21	93.21	4.02%	1,041,112
Apr 14, 2026	89.20	91.48	88.03	89.61	89.61	-0.01%	838,370
Apr 13, 2026	87.43	92.14	84.38	89.62	89.62	0.84%	1,946,970
Apr 10, 2026	80.80	91.71	76.24	88.87	88.87	10.25%	5,657,540
Apr 9, 2026	78.19	81.18	71.75	80.61	80.61	1.95%	2,102,934
Apr 8, 2026	82.88	82.91	78.23	79.07	79.07	-0.16%	886,109
Apr 7, 2026	78.94	80.23	78.25	79.20	79.20	0.29%	645,683
Apr 6, 2026	79.93	79.93	78.26	78.97	78.97	-1.20%	381,110
Apr 2, 2026	77.65	80.24	76.32	79.93	79.93	1.94%	740,107
Apr 1, 2026	78.65	79.79	76.60	78.41	78.41	0.67%	478,457
Mar 31, 2026	76.55	78.69	75.53	77.89	77.89	3.60%	725,460
Mar 30, 2026	76.27	77.86	74.94	75.18	75.18	-1.18%	903,560
Mar 27, 2026	79.63	80.14	76.06	76.08	76.08	-6.26%	792,840
Mar 26, 2026	79.67	82.65	78.97	81.16	81.16	1.77%	689,686
Mar 25, 2026	80.04	80.75	77.50	79.75	79.75	1.85%	797,335
Mar 24, 2026	80.79	81.15	77.93	78.30	78.30	-3.08%	746,387
Mar 23, 2026	79.11	82.00	79.10	80.79	80.79	1.74%	843,862
Mar 20, 2026	79.07	79.74	76.99	79.41	79.41	-0.49%	2,772,249
Mar 19, 2026	80.55	82.60	79.30	79.80	79.80	-0.93%	1,280,087

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.