Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
147.77
-2.15 (-1.43%)
At close: Oct 1, 2026, 4:00 PM EDT
147.77
0.00 (0.00%)
After-hours: Oct 1, 2026, 4:26 PM EDT
Commvault Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 151.23 | 151.50 | 145.69 | 147.33 | - | -1.73% | 415,185 |
| Sep 30, 2026 | 146.68 | 150.87 | 146.14 | 149.92 | 149.92 | 2.44% | 1,107,696 |
| Sep 29, 2026 | 147.39 | 149.49 | 143.96 | 146.35 | 146.35 | -1.17% | 501,588 |
| Sep 28, 2026 | 143.39 | 148.27 | 141.10 | 148.08 | 148.08 | 1.75% | 640,820 |
| Sep 25, 2026 | 150.16 | 150.99 | 145.13 | 145.54 | 145.54 | -2.97% | 475,908 |
| Sep 24, 2026 | 148.62 | 151.62 | 145.50 | 150.00 | 150.00 | 0.38% | 661,694 |
| Sep 23, 2026 | 147.09 | 149.81 | 143.19 | 149.43 | 149.43 | 2.06% | 480,455 |
| Sep 22, 2026 | 148.33 | 148.33 | 143.17 | 146.41 | 146.41 | 0.47% | 520,588 |
| Sep 21, 2026 | 145.91 | 147.80 | 144.60 | 145.72 | 145.72 | 0.82% | 435,593 |
| Sep 18, 2026 | 149.79 | 149.79 | 141.00 | 144.54 | 144.54 | -2.86% | 1,172,146 |
| Sep 17, 2026 | 145.98 | 149.61 | 143.57 | 148.79 | 148.79 | 2.47% | 612,525 |
| Sep 16, 2026 | 141.42 | 145.65 | 141.42 | 145.21 | 145.21 | 1.33% | 466,664 |
| Sep 15, 2026 | 138.01 | 144.12 | 137.79 | 143.30 | 143.30 | 2.20% | 628,017 |
| Sep 14, 2026 | 132.21 | 141.50 | 131.69 | 140.21 | 140.21 | 7.80% | 749,505 |
| Sep 11, 2026 | 132.67 | 133.53 | 129.50 | 130.07 | 130.07 | -1.13% | 661,310 |
| Sep 10, 2026 | 131.71 | 133.74 | 130.63 | 131.55 | 131.55 | -0.08% | 431,979 |
| Sep 9, 2026 | 132.71 | 134.00 | 130.50 | 131.66 | 131.66 | -1.27% | 484,608 |
| Sep 8, 2026 | 135.68 | 135.68 | 131.33 | 133.36 | 133.36 | -2.23% | 327,819 |
| Sep 4, 2026 | 136.00 | 137.27 | 134.91 | 136.41 | 136.41 | -0.52% | 297,039 |
| Sep 3, 2026 | 133.79 | 138.22 | 133.79 | 137.12 | 137.12 | 4.23% | 486,457 |
| Sep 2, 2026 | 129.20 | 132.42 | 125.90 | 131.56 | 131.56 | 1.82% | 611,112 |
| Sep 1, 2026 | 134.72 | 135.37 | 128.60 | 129.20 | 129.20 | -6.05% | 531,256 |
| Aug 31, 2026 | 136.31 | 138.44 | 135.00 | 137.52 | 137.52 | 0.82% | 531,064 |
| Aug 28, 2026 | 140.00 | 141.05 | 135.96 | 136.40 | 136.40 | -2.82% | 448,832 |
| Aug 27, 2026 | 136.00 | 141.99 | 136.00 | 140.36 | 140.36 | 4.50% | 496,049 |
| Aug 26, 2026 | 129.53 | 134.76 | 128.57 | 134.31 | 134.31 | 2.40% | 355,204 |
| Aug 25, 2026 | 130.97 | 133.69 | 130.28 | 131.16 | 131.16 | 0.02% | 406,285 |
| Aug 24, 2026 | 132.63 | 132.77 | 129.90 | 131.13 | 131.13 | -2.00% | 427,093 |
| Aug 21, 2026 | 132.45 | 134.18 | 130.63 | 133.81 | 133.81 | 1.66% | 570,697 |
| Aug 20, 2026 | 136.06 | 137.87 | 131.35 | 131.63 | 131.63 | -4.14% | 643,516 |
| Aug 19, 2026 | 142.80 | 143.18 | 137.05 | 137.32 | 137.32 | -3.84% | 449,266 |
| Aug 18, 2026 | 143.45 | 145.48 | 142.48 | 142.81 | 142.81 | -1.05% | 492,630 |
| Aug 17, 2026 | 143.98 | 144.99 | 140.84 | 144.32 | 144.32 | -1.88% | 378,322 |
| Aug 14, 2026 | 151.44 | 152.24 | 145.00 | 147.09 | 147.09 | -2.66% | 313,815 |
| Aug 13, 2026 | 142.63 | 151.82 | 141.23 | 151.10 | 151.10 | 6.60% | 572,541 |
| Aug 12, 2026 | 139.43 | 142.27 | 137.56 | 141.74 | 141.74 | 1.66% | 349,825 |
| Aug 11, 2026 | 140.00 | 141.97 | 137.15 | 139.43 | 139.43 | - | 340,736 |
| Aug 10, 2026 | 134.19 | 139.80 | 134.02 | 139.43 | 139.43 | 3.08% | 1,093,132 |
| Aug 7, 2026 | 137.00 | 137.45 | 134.51 | 135.27 | 135.27 | 1.43% | 391,536 |
| Aug 6, 2026 | 132.40 | 133.61 | 129.81 | 133.36 | 133.36 | 0.14% | 566,202 |
| Aug 5, 2026 | 132.10 | 134.19 | 131.00 | 133.17 | 133.17 | 0.81% | 640,333 |
| Aug 4, 2026 | 126.14 | 133.63 | 125.94 | 132.10 | 132.10 | 5.74% | 982,051 |
| Aug 3, 2026 | 119.70 | 125.09 | 119.41 | 124.93 | 124.93 | 6.05% | 563,155 |
| Jul 31, 2026 | 115.97 | 118.36 | 113.53 | 117.80 | 117.80 | 1.19% | 845,250 |
| Jul 30, 2026 | 121.92 | 122.00 | 115.31 | 116.42 | 116.42 | -3.23% | 711,711 |
| Jul 29, 2026 | 121.08 | 125.82 | 118.79 | 120.31 | 120.31 | 0.24% | 1,064,601 |
| Jul 28, 2026 | 126.96 | 128.18 | 118.00 | 120.02 | 120.02 | -19.70% | 2,263,461 |
| Jul 27, 2026 | 145.80 | 150.81 | 145.48 | 149.46 | 149.46 | 5.02% | 983,589 |
| Jul 24, 2026 | 142.74 | 144.00 | 140.93 | 142.31 | 142.31 | 0.83% | 492,987 |
| Jul 23, 2026 | 141.14 | 141.93 | 137.83 | 141.14 | 141.14 | 0.64% | 449,529 |