NASDAQ : CVLT
Commvault Systems, Inc. — Price history
Technology · Software - Application · United States
Last price 171.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Commvault Systems, Inc. (CVLT) closed at 157.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 163.18 | 165.04 | 157.4 | 157.84 | 793,698 | -4.41% |
| 2026-10-30 | 170.94 | 173 | 161.2 | 165.13 | 651,175 | -3.78% |
| 2026-10-29 | 161.46 | 172.02 | 161.341 | 171.61 | 710,298 | +3.09% |
| 2026-10-28 | 171.55 | 172.59 | 165.38 | 166.46 | 703,478 | -3.53% |
| 2026-10-27 | 153.73 | 173.55 | 153.6 | 172.55 | 1,289,988 | +2.87% |
| 2026-10-26 | 170 | 174.25 | 166.69 | 167.73 | 1,842,392 | -0.97% |
| 2026-10-23 | 167.81 | 172.51 | 165.755 | 169.37 | 897,190 | +0.93% |
| 2026-10-22 | 164.76 | 169.268 | 163.335 | 167.81 | 742,975 | +2.61% |
| 2026-10-21 | 157.74 | 165.06 | 157.06 | 163.545 | 774,565 | +4.94% |
| 2026-10-20 | 152.56 | 156.321 | 150.04 | 155.85 | 427,990 | +2.00% |
| 2026-10-19 | 150.99 | 154.67 | 149.665 | 152.79 | 556,562 | +2.47% |
| 2026-10-16 | 159.28 | 160.96 | 147.04 | 149.11 | 585,882 | -6.17% |
| 2026-10-15 | 153.35 | 159.155 | 153.15 | 158.91 | 658,752 | +2.97% |
| 2026-10-14 | 157.07 | 159.8 | 153.75 | 154.33 | 545,628 | -2.85% |
| 2026-10-13 | 154.35 | 159.35 | 153.15 | 158.85 | 597,030 | +2.24% |
| 2026-10-12 | 158.6 | 159.71 | 155.25 | 155.37 | 508,127 | -1.20% |
| 2026-10-09 | 152.78 | 157.62 | 150.26 | 157.25 | 458,120 | +4.14% |
| 2026-10-08 | 150.38 | 152.442 | 148.514 | 151 | 632,736 | +0.48% |
| 2026-10-07 | 152.76 | 154.02 | 148.43 | 150.28 | 720,357 | -3.03% |
| 2026-10-06 | 155.22 | 158.285 | 153.79 | 154.98 | 418,359 | +0.81% |
| 2026-10-05 | 150.19 | 154.35 | 149.385 | 153.73 | 536,571 | +2.30% |
| 2026-10-02 | 149.91 | 153.24 | 148.783 | 150.28 | 471,024 | +1.70% |
| 2026-10-01 | 151.23 | 151.5 | 145.69 | 147.77 | 706,277 | -1.43% |
| 2026-09-30 | 146.68 | 150.865 | 146.14 | 149.92 | 1,107,768 | +2.44% |
| 2026-09-29 | 147.39 | 149.49 | 143.96 | 146.35 | 501,588 | -1.17% |
| 2026-09-28 | 143.39 | 148.27 | 141.096 | 148.08 | 640,820 | +1.75% |
| 2026-09-25 | 150.16 | 150.99 | 145.131 | 145.54 | 475,908 | -2.97% |
| 2026-09-24 | 148.62 | 151.619 | 145.499 | 150 | 661,694 | +0.38% |
| 2026-09-23 | 147.09 | 149.81 | 143.185 | 149.43 | 480,455 | +2.06% |
| 2026-09-22 | 148.33 | 148.33 | 143.17 | 146.41 | 520,588 | +0.47% |
| 2026-09-21 | 145.91 | 147.8 | 144.595 | 145.72 | 435,593 | +0.82% |
| 2026-09-18 | 149.79 | 149.79 | 141 | 144.54 | 1,172,146 | -2.86% |
| 2026-09-17 | 145.98 | 149.61 | 143.57 | 148.79 | 612,525 | +2.47% |
| 2026-09-16 | 141.42 | 145.65 | 141.42 | 145.21 | 466,664 | +1.33% |
| 2026-09-15 | 138.01 | 144.12 | 137.79 | 143.3 | 628,017 | +2.20% |
| 2026-09-14 | 132.21 | 141.5 | 131.69 | 140.21 | 749,505 | +7.80% |
| 2026-09-11 | 132.67 | 133.525 | 129.498 | 130.07 | 661,310 | -1.13% |
| 2026-09-10 | 131.71 | 133.74 | 130.625 | 131.55 | 431,979 | -0.08% |
| 2026-09-09 | 132.71 | 134 | 130.5 | 131.66 | 484,608 | -1.27% |
| 2026-09-08 | 135.68 | 135.68 | 131.33 | 133.36 | 327,819 | -2.23% |
| 2026-09-04 | 136 | 137.27 | 134.905 | 136.405 | 297,039 | -0.52% |
| 2026-09-03 | 133.79 | 138.22 | 133.79 | 137.12 | 486,457 | +4.23% |
| 2026-09-02 | 129.2 | 132.42 | 125.895 | 131.555 | 611,112 | +1.82% |
| 2026-09-01 | 134.72 | 135.365 | 128.6 | 129.2 | 531,256 | -6.05% |
| 2026-08-31 | 136.31 | 138.44 | 135 | 137.52 | 531,064 | +0.82% |
| 2026-08-28 | 140 | 141.05 | 135.96 | 136.4 | 448,832 | -2.82% |
| 2026-08-27 | 136 | 141.99 | 136 | 140.36 | 496,049 | +4.50% |
| 2026-08-26 | 129.53 | 134.755 | 128.57 | 134.31 | 355,204 | +2.40% |
| 2026-08-25 | 130.97 | 133.685 | 130.28 | 131.16 | 406,285 | +0.02% |
| 2026-08-24 | 132.63 | 132.77 | 129.9 | 131.13 | 427,093 | -2.00% |
| 2026-08-21 | 132.45 | 134.175 | 130.63 | 133.81 | 570,697 | +1.66% |
| 2026-08-20 | 136.06 | 137.87 | 131.35 | 131.63 | 643,516 | -4.14% |
| 2026-08-19 | 142.8 | 143.18 | 137.05 | 137.32 | 449,266 | -3.84% |
| 2026-08-18 | 143.45 | 145.48 | 142.48 | 142.81 | 492,630 | -1.05% |
| 2026-08-17 | 143.98 | 144.99 | 140.84 | 144.32 | 378,322 | -1.88% |
| 2026-08-14 | 151.44 | 152.24 | 145 | 147.085 | 313,815 | -2.66% |
| 2026-08-13 | 142.63 | 151.82 | 141.23 | 151.1 | 572,541 | +6.60% |
| 2026-08-12 | 139.43 | 142.27 | 137.56 | 141.74 | 349,825 | +1.66% |
| 2026-08-11 | 140 | 141.97 | 137.149 | 139.43 | 340,736 | +0.00% |
| 2026-08-10 | 134.19 | 139.8 | 134.015 | 139.43 | 1,093,132 | +3.08% |
| 2026-08-07 | 137 | 137.45 | 134.51 | 135.27 | 391,536 | +1.43% |
| 2026-08-06 | 132.4 | 133.61 | 129.81 | 133.36 | 566,202 | +0.14% |
| 2026-08-05 | 132.1 | 134.19 | 131 | 133.17 | 640,333 | +0.81% |
| 2026-08-04 | 126.14 | 133.63 | 125.94 | 132.1 | 982,051 | +5.74% |
| 2026-08-03 | 119.7 | 125.09 | 119.405 | 124.93 | 563,155 | +6.05% |
| 2026-07-31 | 115.97 | 118.36 | 113.53 | 117.8 | 845,250 | +1.19% |
| 2026-07-30 | 121.92 | 122 | 115.31 | 116.42 | 711,711 | -3.23% |
| 2026-07-29 | 121.08 | 125.82 | 118.79 | 120.31 | 1,064,601 | +0.24% |
| 2026-07-28 | 126.96 | 128.18 | 118 | 120.02 | 2,263,461 | -19.70% |
| 2026-07-27 | 145.8 | 150.81 | 145.475 | 149.46 | 983,589 | +5.02% |
| 2026-07-24 | 142.74 | 144 | 140.93 | 142.31 | 492,987 | +0.83% |
| 2026-07-23 | 141.14 | 141.93 | 137.83 | 141.14 | 449,529 | +0.64% |
| 2026-07-22 | 145.62 | 145.67 | 138.13 | 140.24 | 622,398 | -4.27% |
| 2026-07-21 | 145.76 | 148.4 | 143.72 | 146.49 | 401,220 | -0.16% |
| 2026-07-20 | 147.27 | 148.56 | 145.361 | 146.72 | 325,207 | -0.74% |
| 2026-07-17 | 146.83 | 150.779 | 146.75 | 147.81 | 497,826 | -1.31% |
| 2026-07-16 | 149.72 | 151.38 | 145.24 | 149.77 | 526,753 | +2.49% |
| 2026-07-15 | 150.64 | 151.92 | 144.56 | 146.13 | 539,351 | -1.68% |
| 2026-07-14 | 144.98 | 153.3 | 144.94 | 148.63 | 782,774 | -0.01% |
| 2026-07-13 | 151.02 | 152.095 | 145.305 | 148.65 | 729,363 | -1.28% |
| 2026-07-10 | 153.49 | 154.255 | 149.32 | 150.57 | 495,118 | -0.57% |
| 2026-07-09 | 144.68 | 151.98 | 144.37 | 151.43 | 546,697 | +3.07% |
| 2026-07-08 | 151.92 | 154.83 | 145.81 | 146.92 | 790,816 | -4.42% |
| 2026-07-07 | 151.51 | 154.74 | 148.97 | 153.72 | 881,647 | +2.45% |
| 2026-07-06 | 149.98 | 153.39 | 145.77 | 150.05 | 841,634 | +0.05% |
| 2026-07-02 | 147.02 | 150.7 | 146.39 | 149.98 | 628,434 | +2.01% |
| 2026-07-01 | 144.99 | 148.39 | 144.14 | 147.02 | 599,879 | +3.73% |
| 2026-06-30 | 142.5 | 145 | 140.36 | 141.73 | 813,893 | -1.70% |
| 2026-06-29 | 140.76 | 144.985 | 140.59 | 144.18 | 1,021,320 | +2.96% |
| 2026-06-26 | 134.75 | 141.69 | 133.98 | 140.04 | 2,005,988 | +4.55% |
| 2026-06-25 | 130.47 | 135.69 | 129.02 | 133.94 | 836,941 | +2.43% |
| 2026-06-24 | 126.06 | 132.54 | 125.563 | 130.76 | 781,161 | +4.42% |
| 2026-06-23 | 126.1 | 128.29 | 124.08 | 125.23 | 643,963 | -0.62% |
| 2026-06-22 | 130 | 131.73 | 123.89 | 126.01 | 1,092,434 | -3.09% |
| 2026-06-18 | 128.04 | 130.91 | 121.75 | 130.03 | 1,417,912 | +2.31% |
| 2026-06-17 | 124.76 | 128 | 123.7 | 127.1 | 1,567,437 | +1.51% |
| 2026-06-16 | 127.51 | 129.5 | 124.58 | 125.21 | 800,767 | -1.67% |
| 2026-06-15 | 127.94 | 130.14 | 126.03 | 127.34 | 752,258 | -0.33% |
| 2026-06-12 | 125.88 | 128.93 | 124.36 | 127.76 | 786,335 | +0.73% |
| 2026-06-11 | 123.7 | 129.86 | 121.67 | 126.83 | 1,110,059 | +1.24% |
| 2026-06-10 | 121.2 | 127.36 | 120.12 | 125.28 | 993,462 | +2.88% |
| 2026-06-09 | 122.09 | 124.62 | 117.225 | 121.77 | 887,671 | -0.26% |
| 2026-06-08 | 118.41 | 123.07 | 116.972 | 122.09 | 889,166 | +2.87% |
| 2026-06-05 | 121.88 | 122.91 | 118.51 | 118.68 | 624,558 | -2.36% |
| 2026-06-04 | 123.72 | 123.72 | 121.28 | 121.55 | 455,585 | +0.58% |
| 2026-06-03 | 120.51 | 121.47 | 116.929 | 120.85 | 567,857 | -1.04% |
| 2026-06-02 | 118.82 | 122.32 | 117.935 | 122.12 | 537,640 | -0.22% |
| 2026-06-01 | 121.34 | 123.66 | 118 | 122.39 | 888,481 | +3.07% |
| 2026-05-29 | 111.58 | 119.49 | 109.505 | 118.75 | 1,050,111 | +7.24% |
| 2026-05-28 | 106.28 | 111.65 | 105 | 110.73 | 779,078 | +3.25% |
| 2026-05-27 | 106.54 | 108.5 | 106.29 | 107.24 | 714,631 | -0.79% |
| 2026-05-26 | 106.7 | 108.87 | 105.615 | 108.09 | 394,000 | +0.78% |
| 2026-05-22 | 106.52 | 109.385 | 105.865 | 107.25 | 490,416 | +1.18% |
| 2026-05-21 | 103.43 | 106.07 | 102.44 | 106 | 637,201 | +1.40% |
| 2026-05-20 | 99.13 | 104.77 | 98.75 | 104.54 | 590,775 | +2.52% |
| 2026-05-19 | 106.19 | 107.97 | 101.36 | 101.97 | 603,193 | -3.75% |
| 2026-05-18 | 104.5 | 107 | 104.07 | 105.94 | 796,755 | +1.96% |
| 2026-05-15 | 102.16 | 104.1 | 99.635 | 103.9 | 808,918 | +1.81% |
| 2026-05-14 | 100.85 | 103 | 98.56 | 102.05 | 787,127 | +2.24% |
| 2026-05-13 | 100.55 | 101.115 | 97.14 | 99.81 | 849,462 | -2.37% |