Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
97.98
+9.57 (10.82%)
At close: Apr 28, 2026, 4:00 PM EDT
98.90
+0.92 (0.94%)
Pre-market: Apr 29, 2026, 8:35 AM EDT
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.00 | 101.21 | 94.13 | 97.98 | 97.98 | 10.82% | 1,866,023 |
| 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 |
| 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 |
| Feb 4, 2026 | 80.39 | 85.74 | 79.51 | 81.97 | 81.97 | 0.26% | 1,609,314 |
| Feb 3, 2026 | 87.02 | 87.02 | 81.02 | 81.76 | 81.76 | -6.40% | 1,654,120 |
| Feb 2, 2026 | 87.09 | 88.36 | 85.52 | 87.35 | 87.35 | 1.93% | 1,032,847 |
| Jan 30, 2026 | 87.49 | 88.00 | 84.74 | 85.70 | 85.70 | -2.06% | 1,186,715 |
| Jan 29, 2026 | 88.88 | 89.34 | 85.48 | 87.50 | 87.50 | -2.62% | 2,008,805 |
| Jan 28, 2026 | 92.36 | 93.89 | 89.58 | 89.85 | 89.85 | 0.81% | 2,982,931 |
| Jan 27, 2026 | 103.79 | 106.44 | 84.44 | 89.13 | 89.13 | -31.10% | 6,195,471 |
| Jan 26, 2026 | 123.85 | 129.48 | 123.67 | 129.36 | 129.36 | 4.45% | 1,048,735 |
| Jan 23, 2026 | 123.34 | 124.59 | 122.60 | 123.85 | 123.85 | 0.26% | 644,548 |
| Jan 22, 2026 | 120.78 | 123.64 | 119.11 | 123.53 | 123.53 | 3.34% | 568,205 |
| Jan 21, 2026 | 117.67 | 120.49 | 117.45 | 119.54 | 119.54 | 2.22% | 563,393 |
| Jan 20, 2026 | 120.91 | 120.91 | 116.06 | 116.94 | 116.94 | -4.28% | 609,557 |
| Jan 16, 2026 | 124.81 | 125.95 | 120.21 | 122.17 | 122.17 | -2.41% | 699,656 |
| Jan 15, 2026 | 125.19 | 127.08 | 124.69 | 125.19 | 125.19 | 0.65% | 608,024 |
| Jan 14, 2026 | 124.68 | 125.05 | 123.06 | 124.38 | 124.38 | -0.97% | 663,588 |
| Jan 13, 2026 | 127.04 | 128.19 | 124.90 | 125.60 | 125.60 | -1.24% | 407,784 |
| Jan 12, 2026 | 122.99 | 127.43 | 121.82 | 127.18 | 127.18 | 2.42% | 478,241 |
| Jan 9, 2026 | 124.57 | 124.99 | 122.26 | 124.17 | 124.17 | 0.02% | 534,013 |
| Jan 8, 2026 | 127.55 | 127.55 | 122.89 | 124.14 | 124.14 | -3.37% | 552,122 |
| Jan 7, 2026 | 127.01 | 129.38 | 126.58 | 128.47 | 128.47 | 2.21% | 549,957 |
| Jan 6, 2026 | 124.43 | 126.07 | 123.02 | 125.69 | 125.69 | 0.09% | 875,291 |
| Jan 5, 2026 | 124.44 | 128.18 | 124.18 | 125.58 | 125.58 | 1.13% | 577,622 |
| Jan 2, 2026 | 126.63 | 126.63 | 122.78 | 124.18 | 124.18 | -0.94% | 580,353 |
| Dec 31, 2025 | 126.88 | 126.88 | 125.35 | 125.36 | 125.36 | -1.13% | 438,474 |
| Dec 30, 2025 | 127.68 | 128.33 | 125.92 | 126.79 | 126.79 | -0.60% | 471,530 |
| Dec 29, 2025 | 128.20 | 129.11 | 126.79 | 127.56 | 127.56 | -0.65% | 377,262 |
| Dec 26, 2025 | 127.19 | 129.41 | 127.10 | 128.40 | 128.40 | 0.96% | 343,962 |
| Dec 24, 2025 | 126.80 | 128.33 | 125.70 | 127.18 | 127.18 | 0.24% | 164,758 |
| Dec 23, 2025 | 126.95 | 128.12 | 125.01 | 126.87 | 126.87 | -1.01% | 400,853 |
| Dec 22, 2025 | 125.17 | 128.77 | 124.55 | 128.16 | 128.16 | 2.37% | 639,805 |
| Dec 19, 2025 | 125.35 | 126.30 | 123.51 | 125.19 | 125.19 | 0.07% | 2,033,816 |
| Dec 18, 2025 | 124.88 | 125.86 | 122.88 | 125.10 | 125.10 | 1.55% | 642,167 |
| Dec 17, 2025 | 119.78 | 123.51 | 119.78 | 123.19 | 123.19 | 1.85% | 900,601 |
| Dec 16, 2025 | 119.33 | 121.13 | 118.00 | 120.95 | 120.95 | 0.93% | 847,882 |
| Dec 15, 2025 | 122.53 | 122.97 | 119.45 | 119.84 | 119.84 | -1.44% | 749,401 |
| Dec 12, 2025 | 123.92 | 124.42 | 120.98 | 121.59 | 121.59 | -2.02% | 598,388 |
| Dec 11, 2025 | 123.24 | 125.65 | 121.90 | 124.10 | 124.10 | 0.70% | 810,429 |
| Dec 10, 2025 | 122.19 | 124.26 | 120.84 | 123.24 | 123.24 | 0.86% | 879,639 |
| Dec 9, 2025 | 121.65 | 122.59 | 119.27 | 122.19 | 122.19 | 0.60% | 877,660 |
| Dec 8, 2025 | 123.63 | 123.97 | 120.01 | 121.46 | 121.46 | 0.39% | 692,423 |
| Dec 5, 2025 | 118.84 | 121.65 | 114.47 | 120.99 | 120.99 | -0.29% | 1,201,945 |
| Dec 4, 2025 | 123.77 | 123.77 | 119.24 | 121.34 | 121.34 | -2.11% | 687,922 |
| Dec 3, 2025 | 122.39 | 124.16 | 121.65 | 123.95 | 123.95 | 0.37% | 452,526 |