Commvault Systems, Inc. (CVLT) NASDAQ

122.12

-0.27(-0.22%)

Updated at June 02 04:00PM

Currency In USD

CVLT Historical Return

If you invested $1000 in Commvault Systems, Inc. (CVLT) 10 years ago, it would be worth $2,618.35 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,603.89, while $1000 invested 1 year ago would be worth $653.12. This corresponds to total returns of 161.84%, 60.39%, -34.69%, respectively, with annualized returns of 10.1%, 9.9%, -34.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CVLT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	118.82	122.12	122.12	122.32	117.94	537,620
June 01, 2026	121.34	122.39	122.39	123.66	118	888,411
May 29, 2026	111.58	118.75	118.75	119.49	109.51	1.05M
May 28, 2026	106.28	110.73	110.73	111.65	105	779,042
May 27, 2026	106.54	107.24	107.24	108.5	106.29	714,488
May 26, 2026	106.7	108.09	108.09	108.87	105.62	394,000
May 22, 2026	106.52	107.25	107.25	109.39	105.87	490,390
May 21, 2026	103.43	106	106	106.07	102.44	637,200
May 20, 2026	99.13	104.54	104.54	104.77	98.75	590,753
May 19, 2026	106.19	101.97	101.97	107.97	101.36	603,193
May 18, 2026	104.5	105.94	105.94	107	104.07	796,743
May 15, 2026	102.16	103.9	103.9	104.1	99.64	808,918
May 14, 2026	100.85	102.05	102.05	103	98.77	778,613
May 13, 2026	100.55	99.81	99.81	101.12	97.14	832,903
May 12, 2026	105.8	102.23	102.23	107	101.68	651,112
May 11, 2026	104.05	104	104	105.71	102.01	615,979
May 08, 2026	102.5	105.09	105.09	105.96	101.69	1.01M
May 07, 2026	104	103.38	103.38	106.09	100.68	947,507
May 06, 2026	102.71	101.21	101.21	103	100.19	476,596
May 05, 2026	101.87	102.78	102.78	102.87	100.99	517,677
May 04, 2026	99.06	101.83	101.83	102.81	99.06	605,429
May 01, 2026	101	99.57	99.57	102.67	98.88	555,732
April 30, 2026	100.08	98.88	98.88	100.2	97.78	846,345
April 29, 2026	98.47	101.18	101.18	101.8	96.95	972,034
April 28, 2026	98	97.98	97.98	101.21	94.13	1.87M
April 27, 2026	93.32	88.41	88.41	93.53	87.8	1.34M
April 24, 2026	90.79	93.92	93.92	94.54	90.19	537,653
April 23, 2026	93.48	90.15	90.15	93.82	88.44	858,568
April 22, 2026	94.34	95.58	95.58	95.67	93.37	542,367
April 21, 2026	95.57	93.63	93.63	98.23	93.12	730,786
April 20, 2026	94.08	95.9	95.9	96.5	93.01	518,752
April 17, 2026	97.17	94.23	94.23	97.49	93.94	1.04M
April 16, 2026	93.68	94.86	94.86	95.59	93	1.07M
April 15, 2026	90.64	93.21	93.21	94.11	89.88	1.04M
April 14, 2026	89.2	89.61	89.61	91.48	88.03	838,341
April 13, 2026	87.43	89.62	89.62	92.14	84.38	1.95M
April 10, 2026	80.8	88.87	88.87	91.71	76.24	5.65M
April 09, 2026	78.19	80.61	80.61	81.18	71.75	2.1M
April 08, 2026	82.88	79.07	79.07	82.91	78.23	846,300
April 07, 2026	78.94	79.2	79.2	80.22	78.25	645,700
April 06, 2026	79.93	78.97	78.97	79.93	78.26	380,810
April 02, 2026	77.65	79.93	79.93	80.24	76.32	740,024
April 01, 2026	78.65	78.41	78.41	79.79	76.6	478,457
March 31, 2026	76.55	77.89	77.89	78.69	75.53	725,459
March 30, 2026	76.27	75.18	75.18	77.86	74.94	891,420
March 27, 2026	79.63	76.08	76.08	80.14	76.06	779,195
March 26, 2026	79.67	81.16	81.16	82.65	78.97	687,582
March 25, 2026	80.04	79.75	79.75	80.75	77.5	791,641
March 24, 2026	80.79	78.3	78.3	81.15	77.93	718,045
March 23, 2026	79.11	80.79	80.79	82	79.1	843,640
March 20, 2026	79.07	79.41	79.41	79.74	76.99	2.77M
March 19, 2026	80.55	79.8	79.8	82.6	79.3	1.27M
March 18, 2026	79.87	80.55	80.55	81.84	79.33	1.25M
March 17, 2026	80.09	80.13	80.13	83	79.63	1.31M
March 16, 2026	78.96	80.04	80.04	81.13	78.92	1.03M
March 13, 2026	81.04	78.96	78.96	82.18	77.79	1.13M
March 12, 2026	80.37	80.85	80.85	82.96	80.37	963,312
March 11, 2026	80.54	80.89	80.89	82.17	79.75	935,844
March 10, 2026	84.28	80.37	80.37	85.9	80.1	1.91M
March 09, 2026	87.04	85.85	85.85	87.04	84.35	988,086