Commvault Systems, Inc. (CVLT) NASDAQ

91.30

-4.28(-4.48%)

Updated at April 23 11:06AM

Currency In USD

CVLT Historical Return

If you invested $1000 in Commvault Systems, Inc. (CVLT) 10 years ago, it would be worth $2,171.29 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,351.91, while $1000 invested 1 year ago would be worth $621.7. This corresponds to total returns of 117.13%, 35.19%, -37.83%, respectively, with annualized returns of 8.06%, 6.21%, -37.83%.

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
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
March 06, 2026	87.22	87.04	87.04	87.88	85	821,851
March 05, 2026	86.1	88.04	88.04	90.26	86.1	841,600
March 04, 2026	87.21	87.57	87.57	88.59	86.35	765,461
March 03, 2026	82.21	87	87	87.96	82.21	1.09M
March 02, 2026	83	85.31	85.31	86.41	82.2	1.06M
February 27, 2026	86.48	85.08	85.08	86.64	84.34	1.13M
February 26, 2026	88.02	88.58	88.58	90.36	87.49	1.5M
February 25, 2026	88.89	86.56	86.56	89.23	86.15	1.18M
February 24, 2026	85.1	88.49	88.49	88.73	84.44	742,200
February 23, 2026	89.06	85.03	85.03	89.75	84.65	1.04M
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	795,666
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	909,200
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	6.2M