Commvault Systems, Inc. (CVLT) NASDAQ

Currency In USD

CVLT Historical Return

If you invested $1000 in Commvault Systems, Inc. (CVLT) 10 years ago, it would be worth $2,342.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,548.37, while $1000 invested 1 year ago would be worth $631.64. This corresponds to total returns of 134.29%, 54.84%, -36.84%, respectively, with annualized returns of 8.88%, 9.13%, -36.84%.

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
July 31, 2026	115.97	117.8	117.8	118.36	113.53	845,245
July 30, 2026	121.92	116.42	116.42	122	115.31	711,488
July 29, 2026	121.08	120.31	120.31	125.82	118.79	1.06M
July 28, 2026	126.96	120.02	120.02	128.18	118	2.26M
July 27, 2026	145.8	149.46	149.46	150.81	145.48	983,088
July 23, 2026	141.14	141.14	141.14	141.93	137.83	449,507
July 22, 2026	145.62	140.24	140.24	145.67	138.13	622,043
July 21, 2026	145.76	146.49	146.49	148.4	143.72	401,206
July 20, 2026	147.27	146.72	146.72	148.56	145.36	325,181
July 17, 2026	146.83	147.81	147.81	150.78	146.75	497,788
July 16, 2026	149.72	149.77	149.77	151.38	145.24	526,628
July 15, 2026	150.64	146.13	146.13	151.92	144.56	539,347
July 14, 2026	144.98	148.63	148.63	153.3	144.94	782,765
July 13, 2026	151.02	148.65	148.65	152.1	145.31	729,351
July 10, 2026	153.49	150.57	150.57	154.26	149.32	495,095
July 09, 2026	144.68	151.43	151.43	151.98	144.37	546,627
July 08, 2026	151.92	146.92	146.92	154.83	145.81	790,757
July 07, 2026	151.51	153.72	153.72	154.74	148.97	881,124
July 06, 2026	149.98	150.05	150.05	153.39	145.77	841,466
July 02, 2026	147.02	149.98	149.98	150.7	146.39	628,418
July 01, 2026	144.99	147.02	147.02	148.39	144.14	599,859
June 30, 2026	142.5	141.73	141.73	145	140.36	813,689
June 29, 2026	140.76	144.18	144.18	144.99	140.59	1.02M
June 26, 2026	134.75	140.04	140.04	141.69	133.98	2.01M
June 25, 2026	130.47	133.94	133.94	135.69	129.02	836,905
June 24, 2026	126.06	130.76	130.76	132.54	125.56	779,510
June 23, 2026	126.1	125.23	125.23	128.29	124.08	643,774
June 22, 2026	130	126.01	126.01	131.73	123.89	1.09M
June 18, 2026	128.04	130.03	130.03	130.91	121.75	1.42M
June 17, 2026	124.76	127.1	127.1	128	123.7	1.57M
June 16, 2026	127.51	125.21	125.21	129.5	124.58	800,745
June 15, 2026	127.94	127.34	127.34	130.14	126.03	751,591
June 12, 2026	125.88	127.76	127.76	128.93	124.36	786,333
June 11, 2026	123.7	126.83	126.83	129.86	121.67	1.11M
June 10, 2026	121.2	125.28	125.28	127.36	120.12	993,165
June 09, 2026	122.09	121.77	121.77	124.62	117.23	886,775
June 08, 2026	118.41	122.09	122.09	123.07	116.97	889,161
June 05, 2026	121.88	118.68	118.68	122.91	118.51	624,319
June 04, 2026	123.72	121.55	121.55	123.72	121.28	455,568
June 03, 2026	120.51	120.85	120.85	121.47	116.93	560,037
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