Commvault Systems, Inc. - CVLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.42	91	91	93.28	90.24	848,748
February 19, 2026	91.28	92.34	92.34	93.27	90.59	776,222
February 18, 2026	88.67	91.19	91.19	91.38	88.12	914,822
February 17, 2026	88.14	88.48	88.48	89.95	87.33	810,200
February 13, 2026	88.31	87.63	87.63	89.69	86.02	821,900
February 12, 2026	88.18	87.3	87.3	89.46	86.06	1.1M
February 11, 2026	87.1	87.81	87.81	88.78	85.53	924,252
February 10, 2026	88.72	87.54	87.54	90.25	86.57	839,803
February 09, 2026	86.07	87.86	87.86	88.07	84.98	687,374
February 06, 2026	83.38	86.07	86.07	86.64	81.67	909,187
February 05, 2026	81.97	81.34	81.34	84.65	80.91	1.54M
February 04, 2026	80.39	81.97	81.97	85.74	79.51	1.61M
February 03, 2026	87.02	81.76	81.76	87.02	81.02	1.65M
February 02, 2026	87.09	87.35	87.35	88.36	85.52	1.03M
January 30, 2026	87.49	85.7	85.7	88	84.74	1.19M
January 29, 2026	88.88	87.5	87.5	89.34	85.48	2.01M
January 28, 2026	92.36	89.85	89.85	93.89	89.58	2.98M
January 27, 2026	103.79	89.13	89.13	106.44	84.44	6.18M
January 26, 2026	123.85	129.36	129.36	129.48	123.67	1.05M
January 23, 2026	123.34	123.85	123.85	124.59	122.6	644,548
January 22, 2026	120.78	123.53	123.53	123.64	119.11	568,205
January 21, 2026	117.67	119.54	119.54	120.49	117.45	563,400
January 20, 2026	120.91	116.94	116.94	120.91	116.06	609,600
January 16, 2026	124.81	122.17	122.17	125.95	120.21	699,700
January 15, 2026	125.19	125.19	125.19	127.08	124.69	608,024
January 14, 2026	124.68	124.38	124.38	125.05	123.06	663,600
January 13, 2026	127.04	125.6	125.6	128.19	124.9	407,800
January 12, 2026	122.99	127.18	127.18	127.43	121.82	478,241
January 09, 2026	124.57	124.17	124.17	124.98	122.26	534,013
January 08, 2026	127.55	124.14	124.14	127.55	122.89	552,122
January 07, 2026	127.01	128.47	128.47	129.38	126.58	549,957
January 06, 2026	124.43	125.69	125.69	126.07	123.02	875,300
January 05, 2026	124.44	125.58	125.58	128.18	124.18	577,622
January 02, 2026	126.63	124.18	124.18	126.63	122.78	580,400
December 31, 2025	126.88	125.36	125.36	126.88	125.35	438,500
December 30, 2025	127.68	126.79	126.79	128.33	125.92	471,530
December 29, 2025	128.2	127.56	127.56	129.11	126.79	377,300
December 26, 2025	127.19	128.4	128.4	129.41	127.1	343,962
December 24, 2025	126.56	127.18	127.18	128.33	125.7	164,733
December 23, 2025	126.95	126.87	126.87	128.12	125.01	400,900
December 22, 2025	125.17	128.16	128.16	128.77	124.55	639,805
December 19, 2025	125.35	125.19	125.19	126.3	123.51	2.03M
December 18, 2025	124.88	125.1	125.1	125.86	122.88	642,200
December 17, 2025	119.78	123.19	123.19	123.51	119.78	900,601
December 16, 2025	119.33	120.95	120.95	121.13	118	847,900
December 15, 2025	122.53	119.8	119.8	122.74	119.45	654,845
December 12, 2025	123.92	121.59	121.59	124.42	120.98	598,388
December 11, 2025	123.24	124.1	124.1	125.65	121.9	810,429
December 10, 2025	122.19	123.24	123.24	124.26	120.84	878,612
December 09, 2025	121.65	122.19	122.19	122.59	119.27	877,660
December 08, 2025	123.63	121.46	121.46	123.97	120.01	692,423
December 05, 2025	118.84	120.99	120.99	121.65	114.47	1.2M
December 04, 2025	123.77	121.34	121.34	123.77	119.24	669,569
December 03, 2025	122.39	123.95	123.95	124.16	121.65	452,500
December 02, 2025	122.83	123.49	123.49	125.54	121.32	506,030
December 01, 2025	122.73	121.25	121.25	123.35	120.63	693,600
November 28, 2025	122.5	123.5	123.5	124.29	122.5	279,100
November 26, 2025	124.09	123.26	123.26	125	121.82	439,719
November 25, 2025	120.73	123.96	123.96	124.73	119.63	824,534
November 24, 2025	119.95	120.09	120.09	121.53	119.22	474,900

Commvault Systems, Inc. (CVLT) NASDAQ