Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
191.44
-1.20 (-0.62%)
At close: Aug 13, 2025, 4:00 PM
189.11
-2.33 (-1.22%)
After-hours: Aug 13, 2025, 7:35 PM EDT
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 195.49 | 196.00 | 189.51 | 191.44 | 191.44 | -0.62% | 643,774 |
| 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% | 570,172 |
| 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% | 360,668 |
| 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% | 470,775 |
| Aug 1, 2025 | 186.22 | 187.26 | 179.00 | 179.73 | 179.73 | -5.38% | 515,281 |
| Jul 31, 2025 | 194.27 | 194.27 | 187.80 | 189.95 | 189.95 | -1.77% | 657,226 |
| Jul 30, 2025 | 196.66 | 200.69 | 187.73 | 193.37 | 193.37 | 0.05% | 1,105,868 |
| 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% | 355,055 |
| Jul 23, 2025 | 167.52 | 167.63 | 165.09 | 167.14 | 167.14 | 0.17% | 324,257 |
| 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% | 408,475 |
| Jul 18, 2025 | 172.45 | 172.98 | 170.34 | 172.07 | 172.07 | 0.71% | 388,740 |
| Jul 17, 2025 | 169.08 | 171.21 | 168.17 | 170.85 | 170.85 | 1.20% | 337,702 |
| Jul 16, 2025 | 170.83 | 172.62 | 168.46 | 168.83 | 168.83 | 1.26% | 460,616 |
| Jul 15, 2025 | 169.77 | 171.53 | 166.67 | 166.73 | 166.73 | -1.68% | 247,723 |
| Jul 14, 2025 | 165.95 | 170.93 | 165.95 | 169.58 | 169.58 | 2.74% | 396,225 |
| Jul 11, 2025 | 169.54 | 170.66 | 164.74 | 165.05 | 165.05 | -2.95% | 334,390 |
| Jul 10, 2025 | 175.07 | 175.07 | 161.34 | 170.07 | 170.07 | -3.46% | 815,706 |
| Jul 9, 2025 | 174.61 | 176.41 | 172.91 | 176.16 | 176.16 | 1.94% | 274,736 |
| Jul 8, 2025 | 174.73 | 175.56 | 170.67 | 172.81 | 172.81 | -0.15% | 302,751 |
| Jul 7, 2025 | 174.00 | 175.17 | 171.58 | 173.07 | 173.07 | -0.85% | 267,275 |
| Jul 3, 2025 | 172.32 | 175.72 | 171.94 | 174.55 | 174.55 | 2.38% | 216,515 |
| Jul 2, 2025 | 172.24 | 173.20 | 169.15 | 170.49 | 170.49 | -1.18% | 547,888 |
| Jul 1, 2025 | 174.47 | 175.95 | 169.69 | 172.53 | 172.53 | -1.03% | 425,703 |
| Jun 30, 2025 | 175.75 | 177.26 | 173.55 | 174.33 | 174.33 | - | 509,701 |
| Jun 27, 2025 | 175.41 | 178.13 | 173.19 | 174.33 | 174.33 | -0.37% | 658,747 |
| Jun 26, 2025 | 173.61 | 175.34 | 171.10 | 174.97 | 174.97 | 0.89% | 637,441 |
| Jun 25, 2025 | 171.60 | 174.39 | 171.00 | 173.42 | 173.42 | 1.71% | 589,184 |
| Jun 24, 2025 | 174.28 | 176.80 | 170.44 | 170.50 | 170.50 | -0.96% | 922,469 |
| Jun 23, 2025 | 169.80 | 172.42 | 166.90 | 172.16 | 172.16 | 1.00% | 457,817 |
| Jun 20, 2025 | 178.18 | 180.29 | 168.77 | 170.45 | 170.45 | -5.39% | 1,168,412 |
| Jun 18, 2025 | 187.81 | 187.81 | 178.87 | 180.17 | 180.17 | -4.16% | 458,357 |
| Jun 17, 2025 | 185.66 | 189.42 | 184.92 | 188.00 | 188.00 | 0.25% | 314,535 |
| Jun 16, 2025 | 185.28 | 187.75 | 183.85 | 187.54 | 187.54 | 1.58% | 461,273 |
| Jun 13, 2025 | 182.64 | 186.85 | 180.93 | 184.62 | 184.62 | -0.79% | 371,787 |
| Jun 12, 2025 | 187.53 | 192.01 | 184.98 | 186.09 | 186.09 | -1.17% | 398,061 |
| Jun 11, 2025 | 186.73 | 190.45 | 185.38 | 188.29 | 188.29 | 0.60% | 410,239 |
| Jun 10, 2025 | 191.00 | 191.31 | 184.57 | 187.16 | 187.16 | -2.01% | 494,286 |
| Jun 9, 2025 | 188.57 | 191.76 | 187.02 | 190.99 | 190.99 | 1.28% | 414,018 |
| Jun 6, 2025 | 189.13 | 189.13 | 186.02 | 188.57 | 188.57 | 0.75% | 292,521 |
| Jun 5, 2025 | 182.61 | 188.56 | 182.40 | 187.17 | 187.17 | 2.76% | 564,503 |
| Jun 4, 2025 | 183.25 | 184.92 | 181.41 | 182.15 | 182.15 | -0.59% | 297,093 |
| Jun 3, 2025 | 186.88 | 189.88 | 181.39 | 183.24 | 183.24 | -2.00% | 882,587 |