Commvault Systems Inc. (CVLT)
174.07
4.90 (2.90%)
At close: Mar 25, 2025, 3:59 PM
174.01
-0.03%
Pre-market: Mar 26, 2025, 08:32 AM EDT
CVLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 168.65 | 174.58 | 168.53 | 173.99 | 4.82 | 2.85% | 365,220 |
| Mar 24, 2025 | 166.05 | 169.49 | 163.90 | 169.17 | 7.65 | 4.74% | 330,801 |
| Mar 21, 2025 | 159.88 | 162.73 | 159.31 | 161.52 | -0.69 | -0.43% | 685,574 |
| Mar 20, 2025 | 162.96 | 166.05 | 161.57 | 162.21 | -3.18 | -1.92% | 289,400 |
| Mar 19, 2025 | 161.88 | 166.48 | 160.93 | 165.39 | 4.30 | 2.67% | 328,210 |
| Mar 18, 2025 | 158.87 | 161.85 | 157.19 | 161.09 | 0.53 | 0.33% | 436,504 |
| Mar 17, 2025 | 156.91 | 161.97 | 156.91 | 160.56 | 1.39 | 0.87% | 316,400 |
| Mar 14, 2025 | 151.87 | 159.28 | 150.51 | 159.17 | 10.86 | 7.32% | 646,336 |
| Mar 13, 2025 | 153.11 | 153.11 | 147.59 | 148.31 | -5.12 | -3.34% | 305,003 |
| Mar 12, 2025 | 155.99 | 159.25 | 153.28 | 153.43 | 1.48 | 0.97% | 626,734 |
| Mar 11, 2025 | 147.55 | 154.36 | 146.81 | 151.95 | 3.47 | 2.34% | 381,804 |
| Mar 10, 2025 | 150.33 | 151.17 | 145.07 | 148.48 | -5.78 | -3.75% | 748,213 |
| Mar 7, 2025 | 157.26 | 159.47 | 148.65 | 154.26 | -3.67 | -2.32% | 555,300 |
| Mar 6, 2025 | 164.02 | 164.83 | 156.54 | 157.93 | -9.99 | -5.95% | 481,614 |
| Mar 5, 2025 | 163.56 | 168.27 | 160.81 | 167.92 | 2.98 | 1.81% | 363,106 |
| Mar 4, 2025 | 161.96 | 167.32 | 159.12 | 164.94 | 0.73 | 0.44% | 449,613 |
| Mar 3, 2025 | 171.98 | 173.08 | 163.67 | 164.21 | -6.35 | -3.72% | 410,900 |
| Feb 28, 2025 | 168.51 | 170.78 | 165.27 | 170.56 | 1.93 | 1.14% | 443,259 |
| Feb 27, 2025 | 173.42 | 174.52 | 168.39 | 168.63 | -3.22 | -1.87% | 387,043 |
| Feb 26, 2025 | 170.16 | 174.63 | 170.07 | 171.85 | 2.81 | 1.66% | 323,721 |
| Feb 25, 2025 | 168.38 | 171.54 | 165.65 | 169.04 | -0.77 | -0.45% | 352,515 |
| Feb 24, 2025 | 170.38 | 172.30 | 164.28 | 169.81 | -0.80 | -0.47% | 570,420 |
| Feb 21, 2025 | 183.03 | 185.29 | 170.31 | 170.61 | -14.27 | -7.72% | 743,313 |
| Feb 20, 2025 | 184.16 | 186.17 | 179.73 | 184.88 | -1.14 | -0.61% | 519,400 |
| Feb 19, 2025 | 189.44 | 189.55 | 183.90 | 186.02 | -1.88 | -1.00% | 538,300 |
| Feb 18, 2025 | 185.33 | 190.11 | 183.10 | 187.90 | 2.99 | 1.62% | 531,508 |
| Feb 14, 2025 | 183.83 | 186.52 | 182.05 | 184.91 | 1.36 | 0.74% | 431,739 |
| Feb 13, 2025 | 179.36 | 185.02 | 176.80 | 183.55 | 5.00 | 2.80% | 490,900 |
| Feb 12, 2025 | 175.24 | 179.40 | 174.38 | 178.55 | 0.01 | 0.01% | 549,900 |
| Feb 11, 2025 | 178.00 | 179.52 | 176.00 | 178.54 | -0.77 | -0.43% | 493,836 |
| Feb 10, 2025 | 177.50 | 181.51 | 176.82 | 179.31 | 3.49 | 1.98% | 596,400 |
| Feb 7, 2025 | 174.36 | 180.51 | 172.74 | 175.82 | 3.28 | 1.90% | 667,622 |
| Feb 6, 2025 | 171.88 | 174.94 | 170.30 | 172.54 | 1.53 | 0.89% | 642,226 |
| Feb 5, 2025 | 167.94 | 171.23 | 165.64 | 171.01 | 3.73 | 2.23% | 451,306 |
| Feb 4, 2025 | 159.31 | 168.10 | 159.31 | 167.28 | 7.97 | 5.00% | 555,800 |
| Feb 3, 2025 | 154.83 | 159.65 | 153.16 | 159.31 | 0.05 | 0.03% | 508,980 |
| Jan 31, 2025 | 158.25 | 161.92 | 156.80 | 159.26 | 1.36 | 0.86% | 553,564 |
| Jan 30, 2025 | 150.00 | 158.58 | 149.24 | 157.90 | 11.08 | 7.55% | 812,037 |
| Jan 29, 2025 | 160.07 | 161.14 | 146.17 | 146.82 | -13.23 | -8.27% | 954,892 |
| Jan 28, 2025 | 164.19 | 169.00 | 133.04 | 160.05 | 1.75 | 1.11% | 2,074,535 |
| Jan 27, 2025 | 156.66 | 162.21 | 155.95 | 158.30 | -1.58 | -0.99% | 699,421 |
| Jan 24, 2025 | 161.94 | 162.84 | 158.50 | 159.88 | -1.06 | -0.66% | 315,800 |
| Jan 23, 2025 | 161.16 | 163.46 | 159.33 | 160.94 | -1.86 | -1.14% | 361,843 |
| Jan 22, 2025 | 165.68 | 167.52 | 162.04 | 162.80 | -1.21 | -0.74% | 400,300 |
| Jan 21, 2025 | 162.98 | 164.15 | 161.81 | 164.01 | 2.73 | 1.69% | 265,231 |
| Jan 17, 2025 | 164.39 | 164.39 | 159.89 | 161.28 | -0.43 | -0.27% | 402,100 |
| Jan 16, 2025 | 163.75 | 164.59 | 160.54 | 161.71 | 0.29 | 0.18% | 275,205 |
| Jan 15, 2025 | 165.18 | 165.87 | 160.66 | 161.42 | 0.96 | 0.60% | 256,900 |
| Jan 14, 2025 | 158.05 | 160.82 | 157.07 | 160.46 | 4.35 | 2.79% | 359,635 |
| Jan 13, 2025 | 152.73 | 156.24 | 151.77 | 156.11 | 2.13 | 1.38% | 234,700 |