Commvault Systems Inc. (CVLT)
152.06
-2.45 (-1.59%)
At close: Apr 16, 2025, 10:00 AM
Commvault Systems Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 153.96 | 153.96 | 155.91 | 155.91 | 151.92 | 151.92 | 154.51 | 154.51 | 0.64% | 443,209 |
| Apr 14, 2025 | 156.61 | 156.61 | 156.61 | 156.61 | 150.78 | 150.78 | 153.53 | 153.53 | 0.68% | 398,858 |
| Apr 11, 2025 | 150.79 | 150.79 | 153.62 | 153.62 | 146.76 | 146.76 | 152.49 | 152.49 | 0.73% | 287,239 |
| Apr 10, 2025 | 151.80 | 151.80 | 155.66 | 155.66 | 145.73 | 145.73 | 151.39 | 151.39 | -4.01% | 377,658 |
| Apr 9, 2025 | 139.66 | 139.66 | 160.05 | 160.05 | 137.57 | 137.57 | 157.72 | 157.72 | 12.25% | 566,394 |
| Apr 8, 2025 | 147.51 | 147.51 | 150.46 | 150.46 | 137.74 | 137.74 | 140.51 | 140.51 | -1.11% | 597,301 |
| Apr 7, 2025 | 131.86 | 131.86 | 149.31 | 149.31 | 128.07 | 128.07 | 142.08 | 142.08 | 1.96% | 623,643 |
| Apr 4, 2025 | 142.66 | 142.66 | 148.00 | 148.00 | 137.33 | 137.33 | 139.35 | 139.35 | -8.86% | 807,317 |
| Apr 3, 2025 | 155.34 | 155.34 | 159.59 | 159.59 | 150.13 | 150.13 | 152.89 | 152.89 | -8.11% | 338,833 |
| Apr 2, 2025 | 158.80 | 158.80 | 166.87 | 166.87 | 158.33 | 158.33 | 166.39 | 166.39 | 2.12% | 363,300 |
| Apr 1, 2025 | 156.69 | 156.69 | 164.25 | 164.25 | 156.64 | 156.64 | 162.94 | 162.94 | 3.28% | 506,664 |
| Mar 31, 2025 | 157.61 | 157.61 | 160.18 | 160.18 | 155.34 | 155.34 | 157.76 | 157.76 | -2.61% | 659,710 |
| Mar 28, 2025 | 164.64 | 164.64 | 166.50 | 166.50 | 159.70 | 159.70 | 161.98 | 161.98 | -2.00% | 298,631 |
| Mar 27, 2025 | 163.73 | 163.73 | 166.98 | 166.98 | 159.38 | 159.38 | 165.28 | 165.28 | 0.02% | 344,800 |
| Mar 26, 2025 | 173.13 | 173.13 | 173.87 | 173.87 | 165.04 | 165.04 | 165.24 | 165.24 | -5.03% | 356,843 |
| Mar 25, 2025 | 168.65 | 168.65 | 174.58 | 174.58 | 168.53 | 168.53 | 173.99 | 173.99 | 2.85% | 365,300 |
| Mar 24, 2025 | 166.05 | 166.05 | 169.49 | 169.49 | 163.90 | 163.90 | 169.17 | 169.17 | 4.74% | 330,801 |
| Mar 21, 2025 | 159.88 | 159.88 | 162.73 | 162.73 | 159.31 | 159.31 | 161.52 | 161.52 | -0.43% | 685,574 |
| Mar 20, 2025 | 162.96 | 162.96 | 166.05 | 166.05 | 161.57 | 161.57 | 162.21 | 162.21 | -1.92% | 289,400 |
| Mar 19, 2025 | 161.88 | 161.88 | 166.48 | 166.48 | 160.93 | 160.93 | 165.39 | 165.39 | 2.67% | 328,210 |
| Mar 18, 2025 | 158.87 | 158.87 | 161.85 | 161.85 | 157.19 | 157.19 | 161.09 | 161.09 | 0.33% | 436,504 |
| Mar 17, 2025 | 156.91 | 156.91 | 161.97 | 161.97 | 156.91 | 156.91 | 160.56 | 160.56 | 0.87% | 316,400 |
| Mar 14, 2025 | 151.87 | 151.87 | 159.28 | 159.28 | 150.51 | 150.51 | 159.17 | 159.17 | 7.32% | 646,336 |
| Mar 13, 2025 | 153.11 | 153.11 | 153.11 | 153.11 | 147.59 | 147.59 | 148.31 | 148.31 | -3.34% | 305,003 |
| Mar 12, 2025 | 155.99 | 155.99 | 159.25 | 159.25 | 153.28 | 153.28 | 153.43 | 153.43 | 0.97% | 626,734 |
| Mar 11, 2025 | 147.55 | 147.55 | 154.36 | 154.36 | 146.81 | 146.81 | 151.95 | 151.95 | 2.34% | 381,804 |
| Mar 10, 2025 | 150.33 | 150.33 | 151.17 | 151.17 | 145.07 | 145.07 | 148.48 | 148.48 | -3.75% | 748,213 |
| Mar 7, 2025 | 157.26 | 157.26 | 159.47 | 159.47 | 148.65 | 148.65 | 154.26 | 154.26 | -2.32% | 555,300 |
| Mar 6, 2025 | 164.02 | 164.02 | 164.83 | 164.83 | 156.54 | 156.54 | 157.93 | 157.93 | -5.95% | 481,614 |
| Mar 5, 2025 | 163.56 | 163.56 | 168.27 | 168.27 | 160.81 | 160.81 | 167.92 | 167.92 | 1.81% | 363,106 |
| Mar 4, 2025 | 161.96 | 161.96 | 167.32 | 167.32 | 159.12 | 159.12 | 164.94 | 164.94 | 0.44% | 449,613 |
| Mar 3, 2025 | 171.98 | 171.98 | 173.08 | 173.08 | 163.67 | 163.67 | 164.21 | 164.21 | -3.72% | 410,900 |
| Feb 28, 2025 | 168.51 | 168.51 | 170.78 | 170.78 | 165.27 | 165.27 | 170.56 | 170.56 | 1.14% | 443,259 |
| Feb 27, 2025 | 173.42 | 173.42 | 174.52 | 174.52 | 168.39 | 168.39 | 168.63 | 168.63 | -1.87% | 387,043 |
| Feb 26, 2025 | 170.16 | 170.16 | 174.63 | 174.63 | 170.07 | 170.07 | 171.85 | 171.85 | 1.66% | 323,721 |
| Feb 25, 2025 | 168.38 | 168.38 | 171.54 | 171.54 | 165.65 | 165.65 | 169.04 | 169.04 | -0.45% | 352,515 |
| Feb 24, 2025 | 170.38 | 170.38 | 172.30 | 172.30 | 164.28 | 164.28 | 169.81 | 169.81 | -0.47% | 570,420 |
| Feb 21, 2025 | 183.03 | 183.03 | 185.29 | 185.29 | 170.31 | 170.31 | 170.61 | 170.61 | -7.72% | 743,313 |
| Feb 20, 2025 | 184.16 | 184.16 | 186.17 | 186.17 | 179.73 | 179.73 | 184.88 | 184.88 | -0.61% | 519,400 |
| Feb 19, 2025 | 189.44 | 189.44 | 189.55 | 189.55 | 183.90 | 183.90 | 186.02 | 186.02 | -1.00% | 538,300 |
| Feb 18, 2025 | 185.33 | 185.33 | 190.11 | 190.11 | 183.10 | 183.10 | 187.90 | 187.90 | 1.62% | 531,508 |
| Feb 14, 2025 | 183.83 | 183.83 | 186.52 | 186.52 | 182.05 | 182.05 | 184.91 | 184.91 | 0.74% | 431,739 |
| Feb 13, 2025 | 179.36 | 179.36 | 185.02 | 185.02 | 176.80 | 176.80 | 183.55 | 183.55 | 2.80% | 490,900 |
| Feb 12, 2025 | 175.24 | 175.24 | 179.40 | 179.40 | 174.38 | 174.38 | 178.55 | 178.55 | 0.01% | 549,900 |
| Feb 11, 2025 | 178.00 | 178.00 | 179.52 | 179.52 | 176.00 | 176.00 | 178.54 | 178.54 | -0.43% | 493,836 |
| Feb 10, 2025 | 177.50 | 177.50 | 181.51 | 181.51 | 176.82 | 176.82 | 179.31 | 179.31 | 1.98% | 596,400 |
| Feb 7, 2025 | 174.36 | 174.36 | 180.51 | 180.51 | 172.74 | 172.74 | 175.82 | 175.82 | 1.90% | 667,622 |
| Feb 6, 2025 | 171.88 | 171.88 | 174.94 | 174.94 | 170.30 | 170.30 | 172.54 | 172.54 | 0.89% | 642,226 |
| Feb 5, 2025 | 167.94 | 167.94 | 171.23 | 171.23 | 165.64 | 165.64 | 171.01 | 171.01 | 2.23% | 451,306 |
| Feb 4, 2025 | 159.31 | 159.31 | 168.10 | 168.10 | 159.31 | 159.31 | 167.28 | 167.28 | 5.00% | 555,800 |