Commvault Systems, Inc. - Common Stock (CVLT)

124.17
+0.03 (0.02%)
NASDAQ · Last Trade: Jan 11th, 11:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Commvault Systems, Inc. - Common Stock (CVLT)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026124.57124.98122.25124.17542,213124.17
1/08/2026127.55127.55122.89124.14552,122124.14
1/07/2026127.01129.38126.58128.47549,957128.47
1/06/2026124.43126.07123.02125.69875,291125.69
1/05/2026124.44128.18124.17125.58577,622125.58
1/02/2026126.63126.63122.78124.18580,353124.18
12/31/2025126.88126.88125.35125.36438,474125.36
12/30/2025127.68128.33125.92126.79471,490126.79
12/29/2025128.20129.11126.79127.56377,262127.56
12/26/2025127.19129.41127.10128.40343,962128.40
12/24/2025126.80128.33125.70127.18164,758127.18
12/23/2025126.95128.12125.01126.87400,852126.87
12/22/2025125.17128.77124.55128.16639,753128.16
12/19/2025125.35126.30123.51125.192,033,816125.19
12/18/2025124.88125.86122.88125.10642,167125.10
12/17/2025119.78123.51119.78123.19902,001123.19
12/16/2025119.33121.13118.00120.95847,882120.95
12/15/2025122.53122.97119.45119.84749,388119.84
12/12/2025123.92124.42120.98121.59598,388121.59
12/11/2025123.24125.65121.90124.10810,379124.10
12/10/2025122.19124.26120.84123.24879,639123.24
12/09/2025121.65122.58119.27122.19877,640122.19
12/08/2025123.63123.97120.01121.46680,663121.46
12/05/2025118.84121.65114.47120.991,201,945120.99
12/04/2025123.77123.77119.24121.34687,508121.34
12/03/2025122.39124.16121.65123.95452,526123.95
12/02/2025122.83125.53121.32123.49506,031123.49
12/01/2025122.73123.35120.63121.25693,573121.25
11/28/2025122.50124.29122.50123.50279,052123.50
11/26/2025124.09125.00121.82123.26439,719123.26
11/25/2025120.73124.73119.63123.96824,534123.96
11/24/2025119.95121.53119.22120.09477,238120.09
11/21/2025117.39121.66116.33119.76574,421119.76
11/20/2025121.75123.21117.40117.69497,359117.69
11/19/2025122.40122.81117.81119.50974,876119.50
11/18/2025124.99126.50122.43122.54658,049122.54
11/17/2025126.55128.37124.30125.85452,071125.85
11/14/2025124.59129.39124.52127.38642,682127.38
11/13/2025127.00132.34125.53126.62934,035126.62
11/12/2025129.51130.07127.18127.67686,352127.67
11/11/2025129.94130.44126.65128.58594,605128.58
11/10/2025130.22130.75127.51130.38658,879130.38
11/07/2025124.09127.53121.45127.44967,096127.44
11/06/2025128.08129.49122.53125.081,129,689125.08
11/05/2025134.42135.72128.45128.651,486,551128.65
11/04/2025138.85139.60134.10135.821,021,716135.82
11/03/2025139.31141.53137.74140.371,299,138140.37
10/31/2025138.02140.74136.59139.22992,201139.22
10/30/2025139.30143.51136.01137.621,360,359137.62
10/29/2025145.76145.87134.72140.142,542,715140.14
10/28/2025162.07167.43140.28145.783,555,214145.78
10/27/2025174.27175.03170.58174.15704,291174.15
10/24/2025170.32171.88169.35169.92454,305169.92
10/23/2025171.12171.72167.03168.03570,662168.03
10/22/2025174.77174.77168.38170.06474,001170.06
10/21/2025175.20177.81173.96174.89459,820174.89
10/20/2025174.75177.60174.28176.43448,153176.43
10/17/2025169.17173.25168.79171.90447,018171.90
10/16/2025172.05174.69167.93170.72633,437170.72
10/15/2025175.61176.37170.63172.05731,287172.05
10/14/2025171.27176.35170.16174.31657,383174.31
10/13/2025175.16176.16173.36175.67518,009175.67