Commvault Systems, Inc. (CVLT)
NASDAQ: CVLT · Real-Time Price · USD
120.99
-0.35 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Commvault Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.84 | 121.65 | 114.47 | 120.99 | 120.99 | -0.29% | 1,201,945 |
| Dec 4, 2025 | 123.77 | 123.77 | 119.24 | 121.34 | 121.34 | -2.11% | 687,712 |
| Dec 3, 2025 | 122.39 | 124.16 | 121.65 | 123.95 | 123.95 | 0.37% | 452,526 |
| Dec 2, 2025 | 122.83 | 125.54 | 121.32 | 123.49 | 123.49 | 1.85% | 506,028 |
| Dec 1, 2025 | 122.73 | 123.35 | 120.63 | 121.25 | 121.25 | -1.82% | 693,561 |
| Nov 28, 2025 | 122.50 | 124.29 | 122.50 | 123.50 | 123.50 | 0.19% | 279,042 |
| Nov 26, 2025 | 124.09 | 125.00 | 121.82 | 123.26 | 123.26 | -0.56% | 439,691 |
| Nov 25, 2025 | 120.73 | 124.73 | 119.63 | 123.96 | 123.96 | 3.22% | 824,530 |
| Nov 24, 2025 | 119.95 | 121.53 | 119.22 | 120.09 | 120.09 | 0.28% | 471,896 |
| Nov 21, 2025 | 117.39 | 121.66 | 116.33 | 119.76 | 119.76 | 1.76% | 572,451 |
| Nov 20, 2025 | 121.75 | 123.21 | 117.40 | 117.69 | 117.69 | -1.51% | 497,359 |
| Nov 19, 2025 | 122.40 | 122.81 | 117.81 | 119.50 | 119.50 | -2.48% | 974,981 |
| Nov 18, 2025 | 124.99 | 126.51 | 122.43 | 122.54 | 122.54 | -2.63% | 658,049 |
| Nov 17, 2025 | 126.55 | 128.37 | 124.30 | 125.85 | 125.85 | -1.20% | 452,071 |
| Nov 14, 2025 | 124.59 | 129.39 | 124.52 | 127.38 | 127.38 | 0.60% | 642,682 |
| Nov 13, 2025 | 127.00 | 132.34 | 125.53 | 126.62 | 126.62 | -0.82% | 934,089 |
| Nov 12, 2025 | 129.51 | 130.07 | 127.18 | 127.67 | 127.67 | -0.71% | 686,357 |
| Nov 11, 2025 | 129.94 | 130.44 | 126.65 | 128.58 | 128.58 | -1.38% | 594,611 |
| Nov 10, 2025 | 130.22 | 130.75 | 127.51 | 130.38 | 130.38 | 2.30% | 658,919 |
| Nov 7, 2025 | 124.09 | 127.53 | 121.45 | 127.44 | 127.44 | 1.89% | 967,096 |
| Nov 6, 2025 | 128.08 | 129.49 | 122.53 | 125.08 | 125.08 | -2.77% | 1,129,698 |
| Nov 5, 2025 | 134.42 | 135.73 | 128.45 | 128.65 | 128.65 | -5.28% | 1,487,004 |
| Nov 4, 2025 | 138.85 | 139.60 | 134.10 | 135.82 | 135.82 | -3.24% | 1,021,748 |
| Nov 3, 2025 | 139.31 | 141.53 | 137.74 | 140.37 | 140.37 | 0.83% | 1,299,248 |
| Oct 31, 2025 | 138.02 | 140.74 | 136.59 | 139.22 | 139.22 | 1.16% | 992,201 |
| Oct 30, 2025 | 139.30 | 143.51 | 136.01 | 137.62 | 137.62 | -1.80% | 1,360,377 |
| Oct 29, 2025 | 145.76 | 145.87 | 134.72 | 140.14 | 140.14 | -3.87% | 2,542,823 |
| Oct 28, 2025 | 162.08 | 167.43 | 140.28 | 145.78 | 145.78 | -16.29% | 3,557,336 |
| Oct 27, 2025 | 174.27 | 175.03 | 170.58 | 174.15 | 174.15 | 2.49% | 705,300 |
| Oct 24, 2025 | 170.32 | 171.88 | 169.35 | 169.92 | 169.92 | 1.12% | 454,305 |
| Oct 23, 2025 | 171.12 | 171.72 | 167.03 | 168.03 | 168.03 | -1.19% | 570,871 |
| Oct 22, 2025 | 174.77 | 174.77 | 168.39 | 170.06 | 170.06 | -2.76% | 474,009 |
| Oct 21, 2025 | 175.20 | 177.81 | 173.96 | 174.89 | 174.89 | -0.87% | 459,820 |
| Oct 20, 2025 | 174.75 | 177.60 | 174.28 | 176.43 | 176.43 | 2.64% | 448,168 |
| Oct 17, 2025 | 169.17 | 173.25 | 168.79 | 171.90 | 171.90 | 0.69% | 447,018 |
| Oct 16, 2025 | 172.05 | 174.69 | 167.93 | 170.72 | 170.72 | -0.77% | 633,442 |
| Oct 15, 2025 | 175.61 | 176.37 | 170.64 | 172.05 | 172.05 | -1.30% | 731,287 |
| Oct 14, 2025 | 171.27 | 176.35 | 170.16 | 174.31 | 174.31 | -0.77% | 657,385 |
| 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% | 480,873 |
| Oct 1, 2025 | 186.78 | 189.29 | 184.10 | 185.88 | 185.88 | -1.54% | 524,185 |
| Sep 30, 2025 | 193.39 | 196.88 | 187.65 | 188.78 | 188.78 | -2.20% | 506,885 |
| 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 |