Education
About Us
Working with TipRanks
Follow Us
CommVault Systems (CVLT)
NASDAQ:CVLT
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
189.13
189.13
186.02
188.57
188.57
+0.75%
292,521
0.61
Jun 05, 2025
182.61
188.56
182.40
187.17
187.17
+2.76%
564,503
1.18
Jun 04, 2025
183.25
184.92
181.41
182.15
182.15
-0.59%
297,093
0.62
Jun 03, 2025
186.88
189.88
181.39
183.24
183.24
-2.00%
882,587
1.86
Jun 02, 2025
183.15
187.39
182.06
186.98
186.98
+2.09%
756,781
1.62
May 30, 2025
176.95
184.38
173.90
183.15
183.15
+3.26%
950,043
2.07
May 29, 2025
178.64
178.64
174.43
177.37
177.37
+0.32%
349,972
0.76
May 28, 2025
177.47
178.50
176.55
176.80
176.80
-1.04%
343,490
0.75
May 27, 2025
175.88
178.76
174.47
178.66
178.66
+2.43%
418,791
0.91
May 23, 2025
172.58
175.44
170.00
174.43
174.43
-0.55%
265,548
0.57
May 22, 2025
174.88
176.96
174.31
175.40
175.40
+0.57%
277,132
0.59
May 21, 2025
176.34
178.16
173.93
174.40
174.40
-2.85%
388,835
0.82
May 20, 2025
180.07
182.04
177.58
179.51
179.51
+0.76%
435,320
0.92
May 19, 2025
174.72
178.35
172.50
178.15
178.15
+0.06%
450,886
0.95
May 16, 2025
181.69
182.42
175.55
178.04
178.04
-2.20%
442,254
0.93
May 15, 2025
179.44
182.85
176.48
182.04
182.04
+1.30%
448,114
0.94
May 14, 2025
181.00
182.58
178.98
179.71
179.71
-0.89%
497,337
1.04
May 13, 2025
176.73
182.41
175.71
181.33
181.33
+3.03%
364,310
0.76
May 12, 2025
176.87
178.70
174.07
176.00
176.00
+3.17%
840,742
1.77
May 09, 2025
176.00
176.00
169.38
170.60
170.60
-2.40%
394,593
0.82
May 08, 2025
176.31
178.53
170.17
174.79
174.79
+0.09%
504,904
1.05
May 07, 2025
173.88
175.84
170.30
174.63
174.63
+1.39%
350,002
0.72
May 06, 2025
169.84
172.63
167.99
172.24
172.24
-1.01%
398,207
0.82
May 05, 2025
169.61
175.35
169.60
174.00
174.00
+0.84%
512,110
1.05
May 02, 2025
169.74
173.37
167.77
172.55
172.55
+3.93%
403,452
0.83
May 01, 2025
169.97
171.12
165.75
166.02
166.02
-0.66%
516,701
1.05
Apr 30, 2025
165.73
173.10
162.00
167.13
167.13
-0.95%
646,500
1.30
Apr 29, 2025
172.99
173.00
165.35
168.73
168.73
+1.67%
887,209
1.71
Apr 28, 2025
165.73
167.31
162.50
165.96
165.96
+0.27%
649,477
1.25
Apr 25, 2025
162.71
166.00
162.30
165.51
165.51
+1.34%
413,111
0.80
Apr 24, 2025
154.96
163.36
153.04
163.32
163.32
+6.23%
457,862
0.89
Apr 23, 2025
156.70
161.09
152.73
153.74
153.74
+2.77%
417,239
0.81
Apr 22, 2025
145.62
150.84
144.19
149.60
149.60
+4.58%
540,721
1.06
Apr 21, 2025
148.51
148.79
139.71
143.05
143.05
-4.47%
527,248
1.04
Apr 17, 2025
151.08
151.74
148.03
149.74
149.74
-0.87%
367,592
0.73
Apr 16, 2025
152.19
155.30
148.72
151.06
151.06
-2.23%
357,468
0.71
Apr 15, 2025
153.96
155.91
151.92
154.51
154.51
+0.64%
443,312
0.88
Apr 14, 2025
156.61
156.61
150.78
153.53
153.53
+0.68%
398,858
0.80
Apr 11, 2025
150.79
153.62
146.76
152.49
152.49
+0.73%
287,239
0.57
Apr 10, 2025
151.80
155.66
145.73
151.39
151.39
-4.01%
377,658
0.75
Apr 09, 2025
139.66
160.05
137.57
157.72
157.72
+12.25%
566,394
1.13
Apr 08, 2025
147.51
150.46
137.74
140.51
140.51
-1.11%
597,301
1.20
Apr 07, 2025
131.86
149.31
128.07
142.08
142.08
+1.96%
623,643
1.26
Apr 04, 2025
142.66
148.00
137.33
139.35
139.35
-8.86%
807,317
1.67
Apr 03, 2025
155.34
159.59
150.13
152.89
152.89
-8.11%
338,825
0.70
Apr 02, 2025
158.80
166.87
158.33
166.39
166.39
+2.12%
363,265
0.76
Apr 01, 2025
156.69
164.25
156.64
162.94
162.94
+3.28%
506,664
1.07
Mar 31, 2025
157.61
160.18
155.34
157.76
157.76
-2.61%
659,710
1.41
Mar 28, 2025
164.64
166.50
159.70
161.98
161.98
-2.00%
298,631
0.64
Mar 27, 2025
163.73
166.98
159.38
165.28
165.28
+0.02%
344,789
0.74
Rows: