Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
94.23
-0.63 (-0.66%)
At close: Apr 17, 2026, 4:00 PM EDT
93.63
-0.60 (-0.64%)
Pre-market: Apr 20, 2026, 8:48 AM EDT
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 97.17 | 97.49 | 93.94 | 94.23 | 94.23 | -0.66% | 1,038,431 |
| Apr 16, 2026 | 93.68 | 95.59 | 93.00 | 94.86 | 94.86 | 1.77% | 1,146,879 |
| Apr 15, 2026 | 90.64 | 94.11 | 89.88 | 93.21 | 93.21 | 4.02% | 1,041,055 |
| Apr 14, 2026 | 89.20 | 91.48 | 88.03 | 89.61 | 89.61 | -0.01% | 837,809 |
| Apr 13, 2026 | 87.43 | 92.14 | 84.38 | 89.62 | 89.62 | 0.84% | 1,946,851 |
| Apr 10, 2026 | 80.80 | 91.71 | 76.24 | 88.87 | 88.87 | 10.25% | 5,655,725 |
| 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 |
| Mar 18, 2026 | 79.87 | 81.84 | 79.34 | 80.55 | 80.55 | 0.52% | 1,252,873 |
| Mar 17, 2026 | 80.09 | 83.00 | 79.63 | 80.13 | 80.13 | 0.11% | 1,306,654 |
| Mar 16, 2026 | 78.96 | 81.13 | 78.92 | 80.04 | 80.04 | 1.37% | 1,028,819 |
| Mar 13, 2026 | 81.04 | 82.18 | 77.79 | 78.96 | 78.96 | -2.34% | 1,128,715 |
| Mar 12, 2026 | 80.37 | 82.96 | 80.37 | 80.85 | 80.85 | -0.05% | 963,412 |
| Mar 11, 2026 | 80.54 | 82.17 | 79.75 | 80.89 | 80.89 | 0.65% | 1,000,446 |
| Mar 10, 2026 | 84.28 | 85.90 | 80.10 | 80.37 | 80.37 | -6.38% | 1,910,388 |
| Mar 9, 2026 | 87.04 | 87.04 | 84.35 | 85.85 | 85.85 | -1.37% | 988,095 |
| Mar 6, 2026 | 87.22 | 87.88 | 85.00 | 87.04 | 87.04 | -1.14% | 821,851 |
| Mar 5, 2026 | 86.10 | 90.26 | 86.10 | 88.04 | 88.04 | 0.54% | 841,557 |
| Mar 4, 2026 | 86.81 | 88.59 | 86.35 | 87.57 | 87.57 | 0.66% | 797,426 |
| Mar 3, 2026 | 82.21 | 87.87 | 82.21 | 87.00 | 87.00 | 1.98% | 1,215,008 |
| Mar 2, 2026 | 83.00 | 86.41 | 82.20 | 85.31 | 85.31 | 0.27% | 1,056,288 |
| Feb 27, 2026 | 86.48 | 86.64 | 84.34 | 85.08 | 85.08 | -3.95% | 1,131,054 |
| Feb 26, 2026 | 88.02 | 90.36 | 87.49 | 88.58 | 88.58 | 2.33% | 1,502,913 |
| Feb 25, 2026 | 88.89 | 89.23 | 86.15 | 86.56 | 86.56 | -2.18% | 1,177,946 |
| Feb 24, 2026 | 85.10 | 88.73 | 84.44 | 88.49 | 88.49 | 4.07% | 742,179 |
| Feb 23, 2026 | 89.06 | 89.75 | 84.65 | 85.03 | 85.03 | -6.56% | 1,041,815 |
| Feb 20, 2026 | 92.42 | 93.28 | 90.24 | 91.00 | 91.00 | -1.45% | 848,748 |
| Feb 19, 2026 | 91.28 | 93.27 | 90.59 | 92.34 | 92.34 | 1.26% | 795,666 |
| Feb 18, 2026 | 88.67 | 91.38 | 88.12 | 91.19 | 91.19 | 3.06% | 914,822 |
| Feb 17, 2026 | 88.14 | 89.95 | 87.33 | 88.48 | 88.48 | 0.97% | 810,183 |
| Feb 13, 2026 | 88.31 | 89.69 | 86.02 | 87.63 | 87.63 | 0.38% | 821,898 |
| Feb 12, 2026 | 88.18 | 89.46 | 86.06 | 87.30 | 87.30 | -0.58% | 1,102,588 |
| Feb 11, 2026 | 87.10 | 88.78 | 85.53 | 87.81 | 87.81 | 0.31% | 924,252 |
| Feb 10, 2026 | 88.72 | 90.25 | 86.57 | 87.54 | 87.54 | -0.36% | 839,803 |
| Feb 9, 2026 | 86.07 | 88.07 | 84.98 | 87.86 | 87.86 | 2.08% | 687,374 |
| Feb 6, 2026 | 83.38 | 86.64 | 81.67 | 86.07 | 86.07 | 5.82% | 909,187 |
| Feb 5, 2026 | 81.97 | 84.65 | 80.91 | 81.34 | 81.34 | -0.77% | 1,539,445 |