Commvault Systems, Inc. CVLT
NASDAQ · United States · Technology Services
$147.23-2.69 (-1.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $147.07 | -1.90% | $151.50 | $151.50 | $146.79 | 77.58K |
| 2026-09-30 | $149.92 | +2.44% | $146.68 | $150.87 | $146.14 | 1.11M |
| 2026-09-29 | $146.35 | -1.17% | $147.39 | $149.49 | $143.96 | 501.40K |
| 2026-09-28 | $148.08 | +1.75% | $143.39 | $148.27 | $141.10 | 640.80K |
| 2026-09-25 | $145.54 | -2.97% | $150.16 | $150.99 | $145.13 | 475.90K |
| 2026-09-24 | $150.00 | +0.38% | $148.62 | $151.62 | $145.50 | 661.70K |
| 2026-09-23 | $149.43 | +2.06% | $147.09 | $149.81 | $143.19 | 480.40K |
| 2026-09-22 | $146.41 | +0.47% | $148.33 | $148.33 | $143.17 | 520.50K |
| 2026-09-21 | $145.72 | +0.82% | $145.91 | $147.80 | $144.60 | 435.40K |
| 2026-09-18 | $144.54 | -2.86% | $149.79 | $149.79 | $141.00 | 1.17M |
| 2026-09-17 | $148.79 | +2.47% | $145.98 | $149.61 | $143.57 | 612.50K |
| 2026-09-16 | $145.21 | +1.33% | $141.42 | $145.65 | $141.42 | 466.70K |
| 2026-09-15 | $143.30 | +2.20% | $138.01 | $144.12 | $137.79 | 628.00K |
| 2026-09-14 | $140.21 | +7.80% | $132.21 | $141.50 | $131.69 | 749.50K |
| 2026-09-11 | $130.07 | -1.13% | $132.67 | $133.53 | $129.50 | 661.30K |
| 2026-09-10 | $131.55 | -0.08% | $131.71 | $133.74 | $130.63 | 432.00K |
| 2026-09-09 | $131.66 | -1.27% | $132.71 | $134.00 | $130.50 | 484.60K |
| 2026-09-08 | $133.36 | -2.24% | $135.68 | $135.68 | $131.33 | 327.80K |
| 2026-09-04 | $136.41 | -0.52% | $136.00 | $137.27 | $134.91 | 297.00K |
| 2026-09-03 | $137.12 | +4.23% | $133.79 | $138.22 | $133.79 | 486.50K |
| 2026-09-02 | $131.56 | +1.83% | $129.20 | $132.42 | $125.90 | 611.10K |
| 2026-09-01 | $129.20 | -6.05% | $134.72 | $135.37 | $128.60 | 531.20K |
| 2026-08-31 | $137.52 | +0.82% | $136.31 | $138.44 | $135.00 | 531.10K |
| 2026-08-28 | $136.40 | -2.82% | $140.00 | $141.05 | $135.96 | 448.80K |
| 2026-08-27 | $140.36 | +4.50% | $136.00 | $141.99 | $136.00 | 496.00K |
| 2026-08-26 | $134.31 | +2.40% | $129.53 | $134.76 | $128.57 | 355.10K |
| 2026-08-25 | $131.16 | +0.02% | $130.97 | $133.69 | $130.28 | 406.30K |
| 2026-08-24 | $131.13 | -2.00% | $132.63 | $132.77 | $129.90 | 427.00K |
| 2026-08-21 | $133.81 | +1.66% | $132.45 | $134.18 | $130.63 | 570.50K |
| 2026-08-20 | $131.63 | -4.14% | $136.06 | $137.87 | $131.35 | 643.50K |
| 2026-08-19 | $137.32 | -3.84% | $142.80 | $143.18 | $137.05 | 449.30K |
| 2026-08-18 | $142.81 | -1.05% | $143.45 | $145.48 | $142.48 | 492.60K |
| 2026-08-17 | $144.32 | -1.88% | $143.98 | $144.99 | $140.84 | 378.30K |
| 2026-08-14 | $147.09 | -2.65% | $151.44 | $152.24 | $145.00 | 313.80K |
| 2026-08-13 | $151.10 | +6.60% | $142.63 | $151.82 | $141.23 | 572.50K |
| 2026-08-12 | $141.74 | +1.66% | $139.43 | $142.27 | $137.56 | 349.80K |
| 2026-08-11 | $139.43 | 0.00% | $140.00 | $141.97 | $137.15 | 340.70K |
| 2026-08-10 | $139.43 | +3.08% | $134.19 | $139.80 | $134.02 | 1.09M |
| 2026-08-07 | $135.27 | +1.43% | $137.00 | $137.45 | $134.51 | 391.50K |
| 2026-08-06 | $133.36 | +0.14% | $132.40 | $133.61 | $129.81 | 566.20K |
| 2026-08-05 | $133.17 | +0.81% | $132.10 | $134.19 | $131.00 | 640.30K |
| 2026-08-04 | $132.10 | +5.74% | $126.14 | $133.63 | $125.94 | 982.00K |
| 2026-08-03 | $124.93 | +6.05% | $119.70 | $125.09 | $119.41 | 563.10K |
| 2026-07-31 | $117.80 | +1.19% | $115.97 | $118.36 | $113.53 | 845.20K |
| 2026-07-30 | $116.42 | -3.23% | $121.92 | $122.00 | $115.31 | 711.50K |
| 2026-07-29 | $120.31 | +0.24% | $121.08 | $125.82 | $118.79 | 1.06M |
| 2026-07-28 | $120.02 | -19.70% | $126.96 | $128.18 | $118.00 | 2.26M |
| 2026-07-27 | $149.46 | +5.02% | $145.80 | $150.81 | $145.48 | 983.40K |
| 2026-07-24 | $142.31 | +0.83% | $142.74 | $144.00 | $140.93 | 493.00K |
| 2026-07-23 | $141.14 | +0.64% | $141.14 | $141.93 | $137.83 | 449.50K |
| 2026-07-22 | $140.24 | -4.27% | $145.62 | $145.67 | $138.13 | 622.40K |
| 2026-07-21 | $146.49 | -0.16% | $145.76 | $148.40 | $143.72 | 401.20K |
| 2026-07-20 | $146.72 | -0.74% | $147.27 | $148.56 | $145.36 | 325.20K |
| 2026-07-17 | $147.81 | -1.31% | $146.83 | $150.78 | $146.75 | 497.80K |
| 2026-07-16 | $149.77 | +2.49% | $149.72 | $151.38 | $145.24 | 526.80K |
| 2026-07-15 | $146.13 | -1.68% | $150.64 | $151.92 | $144.56 | 539.30K |
| 2026-07-14 | $148.63 | -0.01% | $144.98 | $153.30 | $144.94 | 782.80K |
| 2026-07-13 | $148.65 | -1.28% | $151.02 | $152.10 | $145.31 | 729.40K |
| 2026-07-10 | $150.57 | -0.57% | $153.49 | $154.26 | $149.32 | 495.10K |
| 2026-07-09 | $151.43 | +3.07% | $144.68 | $151.98 | $144.37 | 546.60K |
| 2026-07-08 | $146.92 | -4.42% | $151.92 | $154.83 | $145.81 | 790.80K |
| 2026-07-07 | $153.72 | +2.45% | $151.51 | $154.74 | $148.97 | 881.60K |
| 2026-07-06 | $150.05 | +0.05% | $149.98 | $153.39 | $145.77 | 841.50K |
| 2026-07-02 | $149.98 | +2.01% | $147.02 | $150.70 | $146.39 | 628.40K |
| 2026-07-01 | $147.02 | +3.73% | $144.99 | $148.39 | $144.14 | 599.90K |
| 2026-06-30 | $141.73 | -1.70% | $142.50 | $145.00 | $140.36 | 813.70K |
| 2026-06-29 | $144.18 | +2.96% | $140.76 | $144.99 | $140.59 | 1.02M |
| 2026-06-26 | $140.04 | +4.55% | $134.75 | $141.69 | $133.98 | 2.01M |
| 2026-06-25 | $133.94 | +2.43% | $130.47 | $135.69 | $129.02 | 836.90K |
| 2026-06-24 | $130.76 | +4.42% | $126.06 | $132.54 | $125.56 | 781.20K |
| 2026-06-23 | $125.23 | -0.62% | $126.10 | $128.29 | $124.08 | 643.80K |
| 2026-06-22 | $126.01 | -3.09% | $130.00 | $131.73 | $123.89 | 1.09M |
| 2026-06-18 | $130.03 | +2.31% | $128.04 | $130.91 | $121.75 | 1.42M |
| 2026-06-17 | $127.10 | +1.51% | $124.76 | $128.00 | $123.70 | 1.57M |
| 2026-06-16 | $125.21 | -1.67% | $127.51 | $129.50 | $124.58 | 800.80K |
| 2026-06-15 | $127.34 | -0.33% | $127.94 | $130.14 | $126.03 | 752.10K |
| 2026-06-12 | $127.76 | +0.73% | $125.88 | $128.93 | $124.36 | 786.30K |
| 2026-06-11 | $126.83 | +1.24% | $123.70 | $129.86 | $121.67 | 1.11M |
| 2026-06-10 | $125.28 | +2.88% | $121.20 | $127.36 | $120.12 | 993.20K |
| 2026-06-09 | $121.77 | -0.26% | $122.09 | $124.62 | $117.23 | 887.70K |
| 2026-06-08 | $122.09 | +2.87% | $118.41 | $123.07 | $116.97 | 889.20K |
| 2026-06-05 | $118.68 | -2.36% | $121.88 | $122.91 | $118.51 | 624.50K |
| 2026-06-04 | $121.55 | +0.58% | $123.72 | $123.72 | $121.28 | 455.60K |
| 2026-06-03 | $120.85 | -1.04% | $120.51 | $121.47 | $116.93 | 567.90K |
| 2026-06-02 | $122.12 | -0.22% | $118.82 | $122.32 | $117.94 | 537.60K |
| 2026-06-01 | $122.39 | +3.07% | $121.34 | $123.66 | $118.00 | 888.40K |
| 2026-05-29 | $118.75 | +7.24% | $111.58 | $119.49 | $109.51 | 1.05M |
| 2026-05-28 | $110.73 | +3.25% | $106.28 | $111.65 | $105.00 | 779.10K |
| 2026-05-27 | $107.24 | -0.79% | $106.54 | $108.50 | $106.29 | 714.60K |
| 2026-05-26 | $108.09 | +0.78% | $106.70 | $108.87 | $105.62 | 394.00K |