Commvault Systems Inc. (CVLT)
NASDAQ: CVLT
· Real-Time Price · USD
172.05
-2.26 (-1.30%)
At close: Oct 15, 2025, 3:59 PM
172.05
0.00%
After-hours: Oct 15, 2025, 05:59 PM EDT
CVLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 171.27 | 176.35 | 170.16 | 174.31 | 174.31 | -0.77% | 654,459 |
| Oct 13, 2025 | 175.17 | 176.16 | 173.36 | 175.67 | 175.67 | 3.21% | 518,009 |
| Oct 10, 2025 | 175.56 | 178.36 | 169.48 | 170.20 | 170.20 | -3.58% | 603,122 |
| Oct 9, 2025 | 175.56 | 176.93 | 172.00 | 176.52 | 176.52 | -0.66% | 626,525 |
| Oct 8, 2025 | 170.37 | 178.93 | 169.21 | 177.70 | 177.70 | 5.55% | 1,015,257 |
| Oct 7, 2025 | 178.79 | 179.71 | 164.60 | 168.35 | 168.35 | -5.53% | 1,240,040 |
| Oct 6, 2025 | 180.45 | 182.83 | 178.01 | 178.20 | 178.20 | -1.16% | 635,160 |
| Oct 3, 2025 | 184.30 | 186.21 | 176.33 | 180.30 | 180.30 | -1.88% | 457,809 |
| Oct 2, 2025 | 188.14 | 190.10 | 183.50 | 183.76 | 183.76 | -1.14% | 480,900 |
| Oct 1, 2025 | 186.78 | 189.29 | 184.10 | 185.88 | 185.88 | -1.54% | 524,200 |
| Sep 30, 2025 | 193.39 | 196.88 | 187.65 | 188.78 | 188.78 | -2.20% | 506,900 |
| Sep 29, 2025 | 191.65 | 193.06 | 190.61 | 193.03 | 193.03 | 1.43% | 603,726 |
| Sep 26, 2025 | 185.62 | 190.69 | 184.91 | 190.30 | 190.30 | 2.40% | 400,815 |
| Sep 25, 2025 | 181.45 | 186.79 | 180.46 | 185.84 | 185.84 | 1.15% | 460,335 |
| Sep 24, 2025 | 191.67 | 193.12 | 183.67 | 183.72 | 183.72 | -4.21% | 605,200 |
| Sep 23, 2025 | 194.05 | 195.00 | 191.58 | 191.79 | 191.79 | -1.00% | 400,147 |
| Sep 22, 2025 | 192.14 | 195.59 | 190.91 | 193.72 | 193.72 | -0.46% | 478,621 |
| Sep 19, 2025 | 194.78 | 196.00 | 190.91 | 194.61 | 194.61 | -0.41% | 3,157,190 |
| Sep 18, 2025 | 192.86 | 198.18 | 192.86 | 195.41 | 195.41 | 3.15% | 779,300 |
| Sep 17, 2025 | 189.84 | 192.64 | 188.49 | 189.44 | 189.44 | -0.12% | 593,900 |
Page 1 of 136