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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	117.39	119.76	119.76	121.66	116.33	573,621
November 20, 2025	121.75	117.69	117.69	123.21	117.4	497,400
November 19, 2025	122.4	119.5	119.5	122.81	117.81	974,981
November 18, 2025	124.99	122.54	122.54	126.51	122.43	658,049
November 17, 2025	126.55	125.85	125.85	128.37	124.3	452,100
November 14, 2025	124.59	127.38	127.38	129.39	124.52	642,700
November 13, 2025	127	126.62	126.62	132.34	125.53	934,089
November 12, 2025	129.51	127.67	127.67	130.07	127.18	686,400
November 11, 2025	129.94	128.58	128.58	130.44	126.65	594,611
November 10, 2025	130.22	130.38	130.38	130.75	127.51	658,919
November 07, 2025	124.09	127.44	127.44	127.53	121.45	967,100
November 06, 2025	128.08	125.08	125.08	129.49	122.53	1.13M
November 05, 2025	135.18	128.65	128.65	135.73	128.46	1.48M
November 04, 2025	138.85	135.82	135.82	139.6	134.1	1.02M
November 03, 2025	139.31	140.37	140.37	141.53	137.74	1.3M
October 31, 2025	138.02	139.22	139.22	140.74	136.59	992,201
October 30, 2025	139.3	137.62	137.62	143.51	136.01	1.36M
October 29, 2025	145.76	140.14	140.14	145.87	134.72	2.54M
October 28, 2025	160.59	145.78	145.78	167.43	140.28	3.52M
October 27, 2025	174.27	174.15	174.15	175.03	170.58	701,343
October 24, 2025	170.32	169.92	169.92	171.88	169.35	454,305
October 23, 2025	171.12	168.03	168.03	171.72	167.03	570,871
October 22, 2025	174.77	170.06	170.06	174.77	168.39	474,009
October 21, 2025	175.2	174.89	174.89	177.81	173.96	459,820
October 20, 2025	174.75	176.43	176.43	177.6	174.28	448,200
October 17, 2025	169.17	171.9	171.9	173.25	168.79	447,018
October 16, 2025	172.05	170.72	170.72	174.69	167.93	633,442
October 15, 2025	175.61	172.05	172.05	176.37	170.64	731,300
October 14, 2025	171.27	174.31	174.31	176.35	170.16	657,400
October 13, 2025	175.17	175.67	175.67	176.16	173.36	518,009
October 10, 2025	175.56	170.2	170.2	178.36	169.48	603,122
October 09, 2025	175.56	176.52	176.52	176.93	172	626,525
October 08, 2025	170.37	177.7	177.7	178.93	169.21	1.02M
October 07, 2025	178.79	168.35	168.35	179.71	164.6	1.24M
October 06, 2025	180.45	178.2	178.2	182.83	178.01	635,160
October 03, 2025	184.3	180.3	180.3	186.21	176.33	457,809
October 02, 2025	188.14	183.76	183.76	190.1	183.5	480,900
October 01, 2025	186.78	185.88	185.88	189.29	184.1	524,200
September 30, 2025	193.39	188.78	188.78	196.88	187.65	506,900
September 29, 2025	191.65	193.03	193.03	193.06	190.61	603,726
September 26, 2025	185.62	190.3	190.3	190.69	184.91	400,815
September 25, 2025	181.45	185.84	185.84	186.79	180.46	334,583
September 24, 2025	191.67	183.72	183.72	193.12	183.67	605,200
September 23, 2025	194.05	191.79	191.79	195	191.58	400,147
September 22, 2025	192.14	193.72	193.72	195.59	190.91	478,621
September 19, 2025	194.78	194.61	194.61	196	190.91	3.16M
September 18, 2025	192.86	195.41	195.41	198.18	192.86	779,300
September 17, 2025	189.84	189.44	189.44	192.64	188.49	593,700
September 16, 2025	190.1	189.67	189.67	191.44	187.78	638,437
September 15, 2025	179.95	189.54	189.54	190.43	177.5	1.05M
September 12, 2025	179.97	175.96	175.96	180.2	174.58	477,703
September 11, 2025	177.77	180.94	180.94	181.01	172.5	950,187

Commvault Systems, Inc. (CVLT) NASDAQ