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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	172.24	170.49	170.49	173.2	169.15	547,888
July 01, 2025	174.47	172.53	172.53	175.95	169.69	425,703
June 30, 2025	175.75	174.33	174.33	177.26	173.55	509,701
June 27, 2025	175.41	174.33	174.33	178.13	173.19	658,747
June 26, 2025	173.61	174.97	174.97	175.34	171.1	637,441
June 25, 2025	171.6	173.42	173.42	174.39	171	589,200
June 24, 2025	174.28	170.5	170.5	176.8	170.44	922,469
June 23, 2025	169.8	172.16	172.16	172.42	166.9	457,817
June 20, 2025	178.18	170.45	170.45	180.29	168.77	1.17M
June 18, 2025	187.81	180.17	180.17	187.81	178.87	458,357
June 17, 2025	185.66	188	188	189.42	184.92	314,535
June 16, 2025	185.28	187.54	187.54	187.75	183.85	461,300
June 13, 2025	182.64	184.62	184.62	186.85	180.93	371,800
June 12, 2025	187.53	186.09	186.09	192.01	184.98	398,100
June 11, 2025	186.73	188.29	188.29	190.45	185.38	410,239
June 10, 2025	191	187.16	187.16	191.31	184.57	494,300
June 09, 2025	188.57	190.99	190.99	191.76	187.02	414,018
June 06, 2025	189.13	188.57	188.57	189.13	186.02	292,521
June 05, 2025	182.61	187.17	187.17	188.56	182.4	564,503
June 04, 2025	183.25	182.15	182.15	184.92	181.41	297,100
June 03, 2025	186.88	183.24	183.24	189.88	181.39	882,600
June 02, 2025	183.15	186.98	186.98	187.39	182.06	756,800
May 30, 2025	176.95	183.15	183.15	184.38	173.9	950,043
May 29, 2025	178.64	177.37	177.37	178.64	174.43	350,000
May 28, 2025	177.47	176.8	176.8	178.5	176.55	343,500
May 27, 2025	175.88	178.66	178.66	178.76	174.47	418,800
May 23, 2025	172.58	174.43	174.43	175.44	170	265,521
May 22, 2025	174.88	175.4	175.4	176.96	174.31	277,132
May 21, 2025	176.34	174.4	174.4	178.16	173.93	388,835

Commvault Systems, Inc. (CVLT) NASDAQ