Commvault Systems Inc. (CVLT)
NASDAQ: CVLT
· Real-Time Price · USD
180.30
-3.46 (-1.88%)
At close: Oct 03, 2025, 3:59 PM
181.90
0.89%
Pre-market: Oct 06, 2025, 04:24 AM EDT
CVLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 184.30 | 186.21 | 176.33 | 180.30 | 180.30 | -1.88% | 457,809 |
| Oct 2, 2025 | 188.14 | 190.10 | 183.50 | 183.76 | 183.76 | -1.14% | 480,900 |
| Oct 1, 2025 | 186.78 | 189.29 | 184.10 | 185.88 | 185.88 | -1.54% | 524,200 |
| Sep 30, 2025 | 193.39 | 196.88 | 187.65 | 188.78 | 188.78 | -2.20% | 506,900 |
| Sep 29, 2025 | 191.65 | 193.06 | 190.61 | 193.03 | 193.03 | 1.43% | 603,726 |
| Sep 26, 2025 | 185.62 | 190.69 | 184.91 | 190.30 | 190.30 | 2.40% | 400,815 |
| Sep 25, 2025 | 181.45 | 186.79 | 180.46 | 185.84 | 185.84 | 1.15% | 460,335 |
| Sep 24, 2025 | 191.67 | 193.12 | 183.67 | 183.72 | 183.72 | -4.21% | 605,200 |
| Sep 23, 2025 | 194.05 | 195.00 | 191.58 | 191.79 | 191.79 | -1.00% | 400,147 |
| Sep 22, 2025 | 192.14 | 195.59 | 190.91 | 193.72 | 193.72 | -0.46% | 478,621 |
| Sep 19, 2025 | 194.78 | 196.00 | 190.91 | 194.61 | 194.61 | -0.41% | 3,157,190 |
| Sep 18, 2025 | 192.86 | 198.18 | 192.86 | 195.41 | 195.41 | 3.15% | 779,300 |
| Sep 17, 2025 | 189.84 | 192.64 | 188.49 | 189.44 | 189.44 | -0.12% | 593,900 |
| Sep 16, 2025 | 190.10 | 191.44 | 187.78 | 189.67 | 189.67 | 0.07% | 638,437 |
| Sep 15, 2025 | 179.95 | 190.43 | 177.50 | 189.54 | 189.54 | 7.72% | 1,045,580 |
| Sep 12, 2025 | 179.97 | 180.20 | 174.58 | 175.96 | 175.96 | -2.75% | 477,703 |
| Sep 11, 2025 | 177.77 | 181.01 | 172.50 | 180.94 | 180.94 | 2.54% | 950,187 |
| Sep 10, 2025 | 184.72 | 187.10 | 176.23 | 176.45 | 176.45 | -4.73% | 494,500 |
| Sep 9, 2025 | 184.63 | 185.99 | 180.70 | 185.22 | 185.22 | 0.68% | 702,200 |
| Sep 8, 2025 | 179.27 | 184.07 | 178.35 | 183.96 | 183.96 | 2.79% | 850,700 |
Page 1 of 136