Commvault Systems Inc. (CVLT)
NASDAQ: CVLT
· Real-Time Price · USD
183.72
-8.07 (-4.21%)
At close: Sep 24, 2025, 3:59 PM
184.38
0.36%
After-hours: Sep 24, 2025, 07:42 PM EDT
CVLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 191.67 | 192.39 | 183.67 | 183.72 | 183.72 | -4.21% | 605,172 |
| 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 |
| Sep 16, 2025 | 190.10 | 191.44 | 187.78 | 189.67 | 189.67 | 0.07% | 638,437 |
| Sep 15, 2025 | 179.95 | 190.43 | 177.50 | 189.54 | 189.54 | 7.72% | 1,045,580 |
| Sep 12, 2025 | 179.97 | 180.20 | 174.58 | 175.96 | 175.96 | -2.75% | 477,703 |
| Sep 11, 2025 | 177.77 | 181.01 | 172.50 | 180.94 | 180.94 | 2.54% | 950,187 |
| Sep 10, 2025 | 184.72 | 187.10 | 176.23 | 176.45 | 176.45 | -4.73% | 494,500 |
| Sep 9, 2025 | 184.63 | 185.99 | 180.70 | 185.22 | 185.22 | 0.68% | 702,200 |
| Sep 8, 2025 | 179.27 | 184.07 | 178.35 | 183.96 | 183.96 | 2.79% | 850,700 |
| Sep 5, 2025 | 178.12 | 181.24 | 176.13 | 178.97 | 178.97 | 1.03% | 570,600 |
| Sep 4, 2025 | 178.79 | 178.94 | 175.90 | 177.15 | 177.15 | -1.07% | 637,696 |
| Sep 3, 2025 | 177.89 | 185.78 | 176.60 | 179.06 | 179.06 | 0.16% | 2,946,931 |
| 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 |