Skip to main content
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
120.99
-0.35 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025118.84121.65114.47120.99120.99-0.29%1,201,945
Dec 4, 2025123.77123.77119.24121.34121.34-2.11%687,712
Dec 3, 2025122.39124.16121.65123.95123.950.37%452,526
Dec 2, 2025122.83125.54121.32123.49123.491.85%506,028
Dec 1, 2025122.73123.35120.63121.25121.25-1.82%693,561
Nov 28, 2025122.50124.29122.50123.50123.500.19%279,042
Nov 26, 2025124.09125.00121.82123.26123.26-0.56%439,691
Nov 25, 2025120.73124.73119.63123.96123.963.22%824,530
Nov 24, 2025119.95121.53119.22120.09120.090.28%471,896
Nov 21, 2025117.39121.66116.33119.76119.761.76%572,451
Nov 20, 2025121.75123.21117.40117.69117.69-1.51%497,359
Nov 19, 2025122.40122.81117.81119.50119.50-2.48%974,981
Nov 18, 2025124.99126.51122.43122.54122.54-2.63%658,049
Nov 17, 2025126.55128.37124.30125.85125.85-1.20%452,071
Nov 14, 2025124.59129.39124.52127.38127.380.60%642,682
Nov 13, 2025127.00132.34125.53126.62126.62-0.82%934,089
Nov 12, 2025129.51130.07127.18127.67127.67-0.71%686,357
Nov 11, 2025129.94130.44126.65128.58128.58-1.38%594,611
Nov 10, 2025130.22130.75127.51130.38130.382.30%658,919
Nov 7, 2025124.09127.53121.45127.44127.441.89%967,096
Nov 6, 2025128.08129.49122.53125.08125.08-2.77%1,129,698
Nov 5, 2025134.42135.73128.45128.65128.65-5.28%1,487,004
Nov 4, 2025138.85139.60134.10135.82135.82-3.24%1,021,748
Nov 3, 2025139.31141.53137.74140.37140.370.83%1,299,248
Oct 31, 2025138.02140.74136.59139.22139.221.16%992,201
Oct 30, 2025139.30143.51136.01137.62137.62-1.80%1,360,377
Oct 29, 2025145.76145.87134.72140.14140.14-3.87%2,542,823
Oct 28, 2025162.08167.43140.28145.78145.78-16.29%3,557,336
Oct 27, 2025174.27175.03170.58174.15174.152.49%705,300
Oct 24, 2025170.32171.88169.35169.92169.921.12%454,305
Oct 23, 2025171.12171.72167.03168.03168.03-1.19%570,871
Oct 22, 2025174.77174.77168.39170.06170.06-2.76%474,009
Oct 21, 2025175.20177.81173.96174.89174.89-0.87%459,820
Oct 20, 2025174.75177.60174.28176.43176.432.64%448,168
Oct 17, 2025169.17173.25168.79171.90171.900.69%447,018
Oct 16, 2025172.05174.69167.93170.72170.72-0.77%633,442
Oct 15, 2025175.61176.37170.64172.05172.05-1.30%731,287
Oct 14, 2025171.27176.35170.16174.31174.31-0.77%657,385
Oct 13, 2025175.17176.16173.36175.67175.673.21%518,009
Oct 10, 2025175.56178.36169.48170.20170.20-3.58%603,122
Oct 9, 2025175.56176.93172.00176.52176.52-0.66%626,525
Oct 8, 2025170.37178.93169.21177.70177.705.55%1,015,257
Oct 7, 2025178.79179.71164.60168.35168.35-5.53%1,240,040
Oct 6, 2025180.45182.83178.01178.20178.20-1.16%635,160
Oct 3, 2025184.30186.21176.33180.30180.30-1.88%457,809
Oct 2, 2025188.14190.10183.50183.76183.76-1.14%480,873
Oct 1, 2025186.78189.29184.10185.88185.88-1.54%524,185
Sep 30, 2025193.39196.88187.65188.78188.78-2.20%506,885
Sep 29, 2025191.65193.06190.61193.03193.031.43%603,726
Sep 26, 2025185.62190.69184.91190.30190.302.40%400,815
Sep 25, 2025181.45186.79180.46185.84185.841.15%460,335
Sep 24, 2025191.67193.12183.67183.72183.72-4.21%605,188
Sep 23, 2025194.05195.00191.58191.79191.79-1.00%400,147
Sep 22, 2025192.14195.59190.91193.72193.72-0.46%478,621
Sep 19, 2025194.78196.00190.91194.61194.61-0.41%3,157,190
Sep 18, 2025192.86198.18192.86195.41195.413.15%779,267
Sep 17, 2025189.84192.64188.49189.44189.44-0.12%593,900
Sep 16, 2025190.10191.44187.78189.67189.670.07%638,437
Sep 15, 2025179.95190.43177.50189.54189.547.72%1,045,580
Sep 12, 2025179.97180.20174.58175.96175.96-2.75%477,703
Sep 11, 2025177.77181.01172.50180.94180.942.54%950,187
Sep 10, 2025184.72187.10176.23176.45176.45-4.73%494,473
Sep 9, 2025184.63185.99180.70185.22185.220.68%702,176
Sep 8, 2025179.27184.07178.35183.96183.962.79%850,674
Sep 5, 2025178.12181.24176.13178.97178.971.03%570,564
Sep 4, 2025178.79178.94175.90177.15177.15-1.07%637,696
Sep 3, 2025177.89185.78176.60179.06179.060.16%2,946,931
Sep 2, 2025179.18179.90172.69178.78178.78-4.21%820,843
Aug 29, 2025187.93188.74184.77186.65186.65-0.58%317,850
Aug 28, 2025184.47188.00183.00187.74187.741.93%259,215
Aug 27, 2025178.20184.85178.20184.18184.183.66%429,506
Aug 26, 2025178.13180.76177.45177.68177.680.13%480,568
Aug 25, 2025180.33180.85177.27177.45177.45-1.98%258,721
Aug 22, 2025176.99183.15176.51181.04181.042.61%354,628
Aug 21, 2025174.77177.58173.66176.43176.430.03%353,338
Aug 20, 2025176.23178.31173.76176.37176.370.15%402,312
Aug 19, 2025179.27180.25175.09176.10176.10-2.05%250,586
Aug 18, 2025179.05179.85176.14179.78179.78-0.13%423,803
Aug 15, 2025183.84183.85178.73180.02180.02-1.82%326,964
Aug 14, 2025190.37191.19181.62183.35183.35-4.23%432,083
Aug 13, 2025195.49196.00189.51191.44191.44-0.62%643,800
Aug 12, 2025186.37195.73186.37192.64192.643.77%631,801
Aug 11, 2025182.92189.64182.19185.64185.641.15%570,172
Aug 8, 2025186.05187.14181.98183.53183.53-1.21%311,243
Aug 7, 2025186.57187.37180.94185.77185.770.11%466,086
Aug 6, 2025183.88185.95181.79185.57185.571.27%360,668
Aug 5, 2025187.51187.83181.61183.25183.25-1.74%534,939
Aug 4, 2025181.10186.57179.87186.50186.503.77%470,775
Aug 1, 2025186.22187.26179.00179.73179.73-5.38%515,281
Jul 31, 2025194.27194.27187.80189.95189.95-1.77%657,226
Jul 30, 2025196.66200.69187.73193.37193.370.05%1,105,868
Jul 29, 2025177.07196.98173.00193.27193.2718.26%1,587,093
Jul 28, 2025164.54167.32162.64163.43163.43-0.56%844,232
Jul 25, 2025166.00167.54163.92164.35164.35-0.98%463,587
Jul 24, 2025165.94167.04164.59165.97165.97-0.70%355,055
Jul 23, 2025167.52167.63165.09167.14167.140.17%324,257
Jul 22, 2025168.35169.07164.94166.86166.86-1.11%450,689
Jul 21, 2025172.07172.09168.01168.73168.73-1.94%408,475
Jul 18, 2025172.45172.98170.34172.07172.070.71%388,740
Jul 17, 2025169.08171.21168.17170.85170.851.20%337,702