Commvault Systems, Inc. (CVLT)

NASDAQ: CVLT · Real-Time Price · USD

105.09

+1.71 (1.65%)

At close: May 8, 2026, 4:00 PM EDT

105.57

+0.48 (0.46%)

After-hours: May 8, 2026, 6:55 PM EDT

Commvault Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	102.50	105.96	101.69	105.09	105.09	1.65%	1,012,292
May 7, 2026	104.00	106.09	100.68	103.38	103.38	2.14%	947,506
May 6, 2026	102.71	103.00	100.19	101.21	101.21	-1.53%	476,591
May 5, 2026	101.87	102.87	100.99	102.78	102.78	0.93%	450,898
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%	555,414
Apr 30, 2026	100.08	100.20	97.78	98.88	98.88	-2.27%	846,186
Apr 29, 2026	98.47	101.80	96.95	101.18	101.18	3.27%	981,468
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
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