Skip to main content
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
85.26
-1.79 (-2.05%)
Mar 9, 2026, 3:04 PM EDT - Market open

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202687.0487.0484.3585.12--2.21%456,966
Mar 6, 202687.2287.8885.0087.0487.04-1.14%821,773
Mar 5, 202686.1090.2686.1088.0488.040.54%841,557
Mar 4, 202686.8188.5986.3587.5787.570.66%790,586
Mar 3, 202682.2187.8782.2187.0087.001.98%1,214,899
Mar 2, 202683.0086.4182.2085.3185.310.27%1,053,224
Feb 27, 202686.4886.6484.3485.0885.08-3.95%1,131,054
Feb 26, 202688.0290.3687.4988.5888.582.33%1,502,913
Feb 25, 202688.8989.2386.1586.5686.56-2.18%1,177,946
Feb 24, 202685.1088.7384.4488.4988.494.07%742,179
Feb 23, 202689.0689.7584.6585.0385.03-6.56%1,041,815
Feb 20, 202692.4293.2890.2491.0091.00-1.45%848,748
Feb 19, 202691.2893.2790.5992.3492.341.26%795,666
Feb 18, 202688.6791.3888.1291.1991.193.06%914,822
Feb 17, 202688.1489.9587.3388.4888.480.97%810,183
Feb 13, 202688.3189.6986.0287.6387.630.38%821,898
Feb 12, 202688.1889.4686.0687.3087.30-0.58%1,102,588
Feb 11, 202687.1088.7885.5387.8187.810.31%924,252
Feb 10, 202688.7290.2586.5787.5487.54-0.36%839,803
Feb 9, 202686.0788.0784.9887.8687.862.08%687,374
Feb 6, 202683.3886.6481.6786.0786.075.82%909,187
Feb 5, 202681.9784.6580.9181.3481.34-0.77%1,539,445
Feb 4, 202680.3985.7479.5181.9781.970.26%1,609,314
Feb 3, 202687.0287.0281.0281.7681.76-6.40%1,654,120
Feb 2, 202687.0988.3685.5287.3587.351.93%1,032,847
Jan 30, 202687.4988.0084.7485.7085.70-2.06%1,186,715
Jan 29, 202688.8889.3485.4887.5087.50-2.62%2,008,805
Jan 28, 202692.3693.8989.5889.8589.850.81%2,982,931
Jan 27, 2026103.79106.4484.4489.1389.13-31.10%6,195,471
Jan 26, 2026123.85129.48123.67129.36129.364.45%1,048,735
Jan 23, 2026123.34124.59122.60123.85123.850.26%644,548
Jan 22, 2026120.78123.64119.11123.53123.533.34%568,205
Jan 21, 2026117.67120.49117.45119.54119.542.22%563,393
Jan 20, 2026120.91120.91116.06116.94116.94-4.28%609,557
Jan 16, 2026124.81125.95120.21122.17122.17-2.41%699,656
Jan 15, 2026125.19127.08124.69125.19125.190.65%608,024
Jan 14, 2026124.68125.05123.06124.38124.38-0.97%663,588
Jan 13, 2026127.04128.19124.90125.60125.60-1.24%407,784
Jan 12, 2026122.99127.43121.82127.18127.182.42%478,241
Jan 9, 2026124.57124.99122.26124.17124.170.02%534,013
Jan 8, 2026127.55127.55122.89124.14124.14-3.37%552,122
Jan 7, 2026127.01129.38126.58128.47128.472.21%549,957
Jan 6, 2026124.43126.07123.02125.69125.690.09%875,291
Jan 5, 2026124.44128.18124.18125.58125.581.13%577,622
Jan 2, 2026126.63126.63122.78124.18124.18-0.94%580,353
Dec 31, 2025126.88126.88125.35125.36125.36-1.13%438,474
Dec 30, 2025127.68128.33125.92126.79126.79-0.60%471,530
Dec 29, 2025128.20129.11126.79127.56127.56-0.65%377,262
Dec 26, 2025127.19129.41127.10128.40128.400.96%343,962
Dec 24, 2025126.80128.33125.70127.18127.180.24%164,758
Dec 23, 2025126.95128.12125.01126.87126.87-1.01%400,853
Dec 22, 2025125.17128.77124.55128.16128.162.37%639,805
Dec 19, 2025125.35126.30123.51125.19125.190.07%2,033,816
Dec 18, 2025124.88125.86122.88125.10125.101.55%642,167
Dec 17, 2025119.78123.51119.78123.19123.191.85%900,601
Dec 16, 2025119.33121.13118.00120.95120.950.93%847,882
Dec 15, 2025122.53122.97119.45119.84119.84-1.44%749,401
Dec 12, 2025123.92124.42120.98121.59121.59-2.02%598,388
Dec 11, 2025123.24125.65121.90124.10124.100.70%810,429
Dec 10, 2025122.19124.26120.84123.24123.240.86%879,639
Dec 9, 2025121.65122.59119.27122.19122.190.60%877,660
Dec 8, 2025123.63123.97120.01121.46121.460.39%692,423
Dec 5, 2025118.84121.65114.47120.99120.99-0.29%1,201,945
Dec 4, 2025123.77123.77119.24121.34121.34-2.11%687,922
Dec 3, 2025122.39124.16121.65123.95123.950.37%452,526
Dec 2, 2025122.83125.54121.32123.49123.491.85%506,030
Dec 1, 2025122.73123.35120.63121.25121.25-1.82%693,593
Nov 28, 2025122.50124.29122.50123.50123.500.19%279,052
Nov 26, 2025124.09125.00121.82123.26123.26-0.56%439,719
Nov 25, 2025120.73124.73119.63123.96123.963.22%824,534
Nov 24, 2025119.95121.53119.22120.09120.090.28%474,866
Nov 21, 2025117.39121.66116.33119.76119.761.76%573,621
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