Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
140.04
+6.10 (4.55%)
At close: Jun 26, 2026, 4:00 PM EDT
138.50
-1.54 (-1.10%)
After-hours: Jun 26, 2026, 6:37 PM EDT
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 134.75 | 141.69 | 133.98 | 140.04 | 140.04 | 4.55% | 2,005,932 |
| Jun 25, 2026 | 130.47 | 135.69 | 129.02 | 133.94 | 133.94 | 2.43% | 836,941 |
| Jun 24, 2026 | 126.06 | 132.54 | 125.56 | 130.76 | 130.76 | 4.42% | 781,161 |
| Jun 23, 2026 | 126.10 | 128.29 | 124.08 | 125.23 | 125.23 | -0.62% | 643,963 |
| Jun 22, 2026 | 130.00 | 131.73 | 123.89 | 126.01 | 126.01 | -3.09% | 1,092,434 |
| Jun 18, 2026 | 128.04 | 130.91 | 121.75 | 130.03 | 130.03 | 2.31% | 1,417,912 |
| Jun 17, 2026 | 124.76 | 128.00 | 123.70 | 127.10 | 127.10 | 1.51% | 1,567,437 |
| Jun 16, 2026 | 127.51 | 129.50 | 124.58 | 125.21 | 125.21 | -1.67% | 800,767 |
| Jun 15, 2026 | 127.94 | 130.14 | 126.03 | 127.34 | 127.34 | -0.33% | 752,258 |
| Jun 12, 2026 | 125.88 | 128.93 | 124.36 | 127.76 | 127.76 | 0.73% | 786,335 |
| Jun 11, 2026 | 123.70 | 129.86 | 121.67 | 126.83 | 126.83 | 1.24% | 1,110,059 |
| Jun 10, 2026 | 121.20 | 127.36 | 120.12 | 125.28 | 125.28 | 2.88% | 993,462 |
| Jun 9, 2026 | 122.09 | 124.62 | 117.23 | 121.77 | 121.77 | -0.26% | 887,671 |
| Jun 8, 2026 | 118.41 | 123.07 | 116.97 | 122.09 | 122.09 | 2.87% | 889,166 |
| Jun 5, 2026 | 121.88 | 122.91 | 118.51 | 118.68 | 118.68 | -2.36% | 624,558 |
| Jun 4, 2026 | 123.72 | 123.72 | 121.28 | 121.55 | 121.55 | 0.58% | 455,585 |
| Jun 3, 2026 | 120.51 | 121.47 | 116.93 | 120.85 | 120.85 | -1.04% | 567,857 |
| Jun 2, 2026 | 118.82 | 122.32 | 117.94 | 122.12 | 122.12 | -0.22% | 537,640 |
| Jun 1, 2026 | 121.34 | 123.66 | 118.00 | 122.39 | 122.39 | 3.07% | 888,481 |
| May 29, 2026 | 111.58 | 119.49 | 109.51 | 118.75 | 118.75 | 7.24% | 1,050,111 |
| May 28, 2026 | 106.28 | 111.65 | 105.00 | 110.73 | 110.73 | 3.25% | 779,078 |
| May 27, 2026 | 106.54 | 108.50 | 106.29 | 107.24 | 107.24 | -0.79% | 714,631 |
| May 26, 2026 | 106.70 | 108.87 | 105.62 | 108.09 | 108.09 | 0.78% | 394,000 |
| May 22, 2026 | 106.52 | 109.39 | 105.87 | 107.25 | 107.25 | 1.18% | 490,416 |
| May 21, 2026 | 103.43 | 106.07 | 102.44 | 106.00 | 106.00 | 1.40% | 637,201 |
| May 20, 2026 | 99.13 | 104.77 | 98.75 | 104.54 | 104.54 | 2.52% | 590,775 |
| May 19, 2026 | 106.19 | 107.97 | 101.36 | 101.97 | 101.97 | -3.75% | 603,193 |
| May 18, 2026 | 104.50 | 107.00 | 104.07 | 105.94 | 105.94 | 1.96% | 796,755 |
| May 15, 2026 | 102.16 | 104.10 | 99.64 | 103.90 | 103.90 | 1.81% | 808,918 |
| May 14, 2026 | 100.85 | 103.00 | 98.56 | 102.05 | 102.05 | 2.24% | 787,127 |
| May 13, 2026 | 100.55 | 101.12 | 97.14 | 99.81 | 99.81 | -2.37% | 849,462 |
| May 12, 2026 | 104.86 | 107.00 | 101.68 | 102.23 | 102.23 | -1.70% | 651,142 |
| May 11, 2026 | 104.05 | 105.71 | 102.01 | 104.00 | 104.00 | -1.04% | 616,479 |
| May 8, 2026 | 102.50 | 105.96 | 101.69 | 105.09 | 105.09 | 1.65% | 1,012,321 |
| May 7, 2026 | 104.00 | 106.09 | 100.68 | 103.38 | 103.38 | 2.14% | 948,302 |
| May 6, 2026 | 102.71 | 103.00 | 100.19 | 101.21 | 101.21 | -1.53% | 476,648 |
| May 5, 2026 | 101.87 | 102.87 | 100.99 | 102.78 | 102.78 | 0.93% | 450,984 |
| 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% | 555,843 |
| Apr 30, 2026 | 100.08 | 100.20 | 97.78 | 98.88 | 98.88 | -2.27% | 846,497 |
| Apr 29, 2026 | 98.47 | 101.80 | 96.95 | 101.18 | 101.18 | 3.27% | 981,489 |
| 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 |
| 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 |