Commvault Systems Inc. (CVLT)
NASDAQ: CVLT
· Real-Time Price · USD
177.30
-1.76 (-0.98%)
At close: Sep 04, 2025, 9:40 AM
CVLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 177.89 | 185.78 | 176.60 | 179.06 | 179.06 | 0.16% | 2,880,536 |
| Sep 2, 2025 | 179.18 | 179.90 | 172.69 | 178.78 | 178.78 | -4.22% | 820,843 |
| Aug 29, 2025 | 187.93 | 188.74 | 184.77 | 186.65 | 186.65 | -0.58% | 317,850 |
| Aug 28, 2025 | 184.47 | 188.00 | 183.00 | 187.74 | 187.74 | 1.93% | 259,215 |
| Aug 27, 2025 | 178.20 | 184.85 | 178.20 | 184.18 | 184.18 | 3.66% | 429,506 |
| Aug 26, 2025 | 178.13 | 180.76 | 177.45 | 177.68 | 177.68 | 0.13% | 480,600 |
| Aug 25, 2025 | 180.33 | 180.85 | 177.27 | 177.45 | 177.45 | -1.98% | 258,721 |
| Aug 22, 2025 | 176.99 | 183.15 | 176.51 | 181.04 | 181.04 | 2.61% | 354,628 |
| Aug 21, 2025 | 174.77 | 177.58 | 173.66 | 176.43 | 176.43 | 0.03% | 353,338 |
| Aug 20, 2025 | 176.23 | 178.31 | 173.76 | 176.37 | 176.37 | 0.15% | 402,312 |
| Aug 19, 2025 | 179.27 | 180.25 | 175.09 | 176.10 | 176.10 | -2.05% | 250,586 |
| Aug 18, 2025 | 179.05 | 179.85 | 176.14 | 179.78 | 179.78 | -0.13% | 423,803 |
| Aug 15, 2025 | 183.84 | 183.85 | 178.73 | 180.02 | 180.02 | -1.82% | 327,000 |
| Aug 14, 2025 | 190.37 | 191.19 | 181.62 | 183.35 | 183.35 | -4.23% | 432,100 |
| Aug 13, 2025 | 195.49 | 196.00 | 189.51 | 191.44 | 191.44 | -0.62% | 643,800 |
| Aug 12, 2025 | 186.37 | 195.73 | 186.37 | 192.64 | 192.64 | 3.77% | 631,801 |
| Aug 11, 2025 | 182.92 | 189.64 | 182.19 | 185.64 | 185.64 | 1.15% | 570,200 |
| Aug 8, 2025 | 186.05 | 187.14 | 181.98 | 183.53 | 183.53 | -1.21% | 311,243 |
| Aug 7, 2025 | 186.57 | 187.37 | 180.94 | 185.77 | 185.77 | 0.11% | 466,086 |
| Aug 6, 2025 | 183.88 | 185.95 | 181.79 | 185.57 | 185.57 | 1.27% | 360,700 |