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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	184.72	176.45	176.45	187.1	176.23	494,500
September 09, 2025	184.63	185.22	185.22	185.99	180.7	646,761
September 08, 2025	179.27	183.96	183.96	184.07	178.35	850,700
September 05, 2025	178.12	178.97	178.97	181.24	176.13	570,600
September 04, 2025	178.79	177.15	177.15	178.94	175.9	637,696
September 03, 2025	177.89	179.06	179.06	185.78	176.6	2.95M
September 02, 2025	179.18	178.78	178.78	179.9	172.69	820,843
August 29, 2025	187.93	186.65	186.65	188.74	184.77	317,850
August 28, 2025	184.47	187.74	187.74	188	183	259,215
August 27, 2025	178.2	184.18	184.18	184.85	178.2	429,506
August 26, 2025	178.13	177.68	177.68	180.76	177.45	480,600
August 25, 2025	180.33	177.45	177.45	180.85	177.27	258,721
August 22, 2025	176.99	181.04	181.04	183.15	176.51	354,628
August 21, 2025	174.77	176.43	176.43	177.58	173.66	353,338
August 20, 2025	176.23	176.37	176.37	178.31	173.76	402,312
August 19, 2025	179.27	176.1	176.1	180.25	175.09	250,586
August 18, 2025	179.05	179.78	179.78	179.85	176.14	423,803
August 15, 2025	183.84	180.02	180.02	183.85	178.73	327,000
August 14, 2025	190.37	183.35	183.35	191.19	181.62	432,100
August 13, 2025	195.49	191.44	191.44	196	189.51	643,800
August 12, 2025	186.37	192.64	192.64	195.73	186.37	631,801
August 11, 2025	182.92	185.64	185.64	189.64	182.19	570,200
August 08, 2025	186.05	183.53	183.53	187.14	181.98	311,243
August 07, 2025	186.57	185.77	185.77	187.37	180.94	466,086
August 06, 2025	183.88	185.57	185.57	185.95	181.79	360,700
August 05, 2025	187.51	183.25	183.25	187.83	181.61	534,939
August 04, 2025	181.1	186.5	186.5	186.57	179.87	470,800
August 01, 2025	186.22	179.73	179.73	187.26	179	515,300
July 31, 2025	194.27	189.95	189.95	194.27	187.8	657,226
July 30, 2025	196.66	193.37	193.37	200.68	187.73	1.11M
July 29, 2025	177.07	193.27	193.27	196.98	173	1.59M
July 28, 2025	164.54	163.43	163.43	167.32	162.64	844,232
July 25, 2025	166	164.35	164.35	167.54	163.92	463,587
July 24, 2025	165.94	165.97	165.97	167.04	164.59	355,100
July 23, 2025	167.52	167.14	167.14	167.63	165.09	324,300
July 22, 2025	168.35	166.86	166.86	169.07	164.93	436,121
July 21, 2025	172.07	168.73	168.73	172.09	168.01	408,500
July 18, 2025	172.45	172.07	172.07	172.98	170.34	388,740
July 17, 2025	169.08	170.85	170.85	171.21	168.17	337,702
July 16, 2025	170.83	168.83	168.83	172.62	168.46	460,616
July 15, 2025	169.77	166.73	166.73	171.53	166.67	247,678
July 14, 2025	165.95	169.58	169.58	170.93	165.95	396,015
July 11, 2025	169.54	165.05	165.05	170.66	164.74	334,390
July 10, 2025	175.07	170.07	170.07	175.07	161.34	815,706
July 09, 2025	174.61	176.16	176.16	176.34	172.87	216,452
July 08, 2025	174.73	172.81	172.81	175.56	170.53	228,190
July 07, 2025	174.03	173.07	173.07	175.29	171.75	260,335
July 03, 2025	172.32	174.55	174.55	175.72	171.94	216,515

Commvault Systems, Inc. (CVLT) NASDAQ