Skip to main content
Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
174.33
-0.64 (-0.37%)
At close: Jun 27, 2025, 4:00 PM
174.60
+0.27 (0.15%)
After-hours: Jun 27, 2025, 4:54 PM EDT

Commvault Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025175.41178.13173.19174.33174.33-0.37%658,747
Jun 26, 2025173.61175.34171.10174.97174.970.89%637,441
Jun 25, 2025171.60174.39171.00173.42173.421.71%589,184
Jun 24, 2025174.28176.80170.44170.50170.50-0.96%922,469
Jun 23, 2025169.80172.42166.90172.16172.161.00%457,817
Jun 20, 2025178.18180.29168.77170.45170.45-5.39%1,168,412
Jun 18, 2025187.81187.81178.87180.17180.17-4.16%458,357
Jun 17, 2025185.66189.42184.92188.00188.000.25%314,535
Jun 16, 2025185.28187.75183.85187.54187.541.58%461,273
Jun 13, 2025182.64186.85180.93184.62184.62-0.79%371,787
Jun 12, 2025187.53192.01184.98186.09186.09-1.17%398,061
Jun 11, 2025186.73190.45185.38188.29188.290.60%410,239
Jun 10, 2025191.00191.31184.57187.16187.16-2.01%494,286
Jun 9, 2025188.57191.76187.02190.99190.991.28%414,018
Jun 6, 2025189.13189.13186.02188.57188.570.75%292,521
Jun 5, 2025182.61188.56182.40187.17187.172.76%564,503
Jun 4, 2025183.25184.92181.41182.15182.15-0.59%297,093
Jun 3, 2025186.88189.88181.39183.24183.24-2.00%882,587
Jun 2, 2025183.15187.39182.06186.98186.982.09%756,781
May 30, 2025176.95184.38173.90183.15183.153.26%950,043
May 29, 2025178.64178.64174.43177.37177.370.32%349,972
May 28, 2025177.47178.50176.55176.80176.80-1.04%343,490
May 27, 2025175.88178.76174.47178.66178.662.43%418,791
May 23, 2025172.58175.44170.00174.43174.43-0.55%265,548
May 22, 2025174.88176.96174.31175.40175.400.57%277,132
May 21, 2025176.34178.16173.93174.40174.40-2.85%388,835
May 20, 2025180.07182.04177.58179.51179.510.76%435,320
May 19, 2025174.72178.35172.50178.15178.150.06%450,886
May 16, 2025181.69182.42175.55178.04178.04-2.20%442,254
May 15, 2025179.44182.85176.48182.04182.041.30%448,114
May 14, 2025181.00182.58178.98179.71179.71-0.89%497,337
May 13, 2025176.73182.41175.71181.33181.333.03%364,310
May 12, 2025176.87178.70174.07176.00176.003.17%840,742
May 9, 2025176.00176.00169.38170.60170.60-2.40%394,593
May 8, 2025176.31178.53170.17174.79174.790.09%504,904
May 7, 2025173.88175.84170.30174.63174.631.39%350,002
May 6, 2025169.84172.63167.99172.24172.24-1.01%398,207
May 5, 2025169.61175.35169.60174.00174.000.84%512,110
May 2, 2025169.74173.37167.77172.55172.553.93%403,452
May 1, 2025169.97171.12165.75166.02166.02-0.66%516,701
Apr 30, 2025165.73173.10162.00167.13167.13-0.95%646,500
Apr 29, 2025172.99173.00165.35168.73168.731.67%887,209
Apr 28, 2025165.73167.31162.50165.96165.960.27%649,477
Apr 25, 2025162.71166.00162.30165.51165.511.34%413,111
Apr 24, 2025154.96163.36153.04163.32163.326.23%457,862
Apr 23, 2025156.70161.09152.73153.74153.742.77%417,239
Apr 22, 2025145.62150.84144.19149.60149.604.58%540,721
Apr 21, 2025148.51148.79139.71143.05143.05-4.47%527,248
Apr 17, 2025151.08151.74148.03149.74149.74-0.87%367,592
Apr 16, 2025152.19155.30148.72151.06151.06-2.23%357,468