Commvault Systems Inc. (CVLT)
NASDAQ: CVLT
· Real-Time Price · USD
183.18
-8.26 (-4.31%)
At close: Aug 14, 2025, 3:59 PM
181.00
-1.19%
After-hours: Aug 14, 2025, 07:55 PM EDT
CVLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 190.37 | 191.19 | 181.62 | 183.35 | 183.35 | -4.23% | 432,082 |
| 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 |
| Aug 5, 2025 | 187.51 | 187.83 | 181.61 | 183.25 | 183.25 | -1.74% | 534,939 |
| Aug 4, 2025 | 181.10 | 186.57 | 179.87 | 186.50 | 186.50 | 3.77% | 470,800 |
| Aug 1, 2025 | 186.22 | 187.26 | 179.00 | 179.73 | 179.73 | -5.38% | 515,300 |
| Jul 31, 2025 | 194.27 | 194.27 | 187.80 | 189.95 | 189.95 | -1.77% | 657,226 |
| Jul 30, 2025 | 196.66 | 200.68 | 187.73 | 193.37 | 193.37 | 0.05% | 1,105,900 |
| Jul 29, 2025 | 177.07 | 196.98 | 173.00 | 193.27 | 193.27 | 18.26% | 1,587,093 |
| Jul 28, 2025 | 164.54 | 167.32 | 162.64 | 163.43 | 163.43 | -0.56% | 844,232 |
| Jul 25, 2025 | 166.00 | 167.54 | 163.92 | 164.35 | 164.35 | -0.98% | 463,587 |
| Jul 24, 2025 | 165.94 | 167.04 | 164.59 | 165.97 | 165.97 | -0.70% | 355,100 |
| Jul 23, 2025 | 167.52 | 167.63 | 165.09 | 167.14 | 167.14 | 0.17% | 324,300 |
| Jul 22, 2025 | 168.35 | 169.07 | 164.94 | 166.86 | 166.86 | -1.11% | 450,689 |
| Jul 21, 2025 | 172.07 | 172.09 | 168.01 | 168.73 | 168.73 | -1.94% | 408,500 |
| Jul 18, 2025 | 172.45 | 172.98 | 170.34 | 172.07 | 172.07 | 0.71% | 388,740 |