Commvault Systems (CVLT)
NASDAQ:CVLT
Want to see CVLT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
106.52
109.39
105.87
107.25
107.25
+1.18%
490,416
0.48
May 21, 2026
103.43
106.07
102.44
106.00
106.00
+1.40%
637,201
0.62
May 20, 2026
99.13
104.77
98.75
104.54
104.54
+2.52%
590,775
0.58
May 19, 2026
106.19
107.97
101.36
101.97
101.97
-3.75%
603,193
0.59
May 18, 2026
104.50
107.00
104.07
105.94
105.94
+1.96%
796,755
0.77
May 15, 2026
102.16
104.10
99.64
103.90
103.90
+1.81%
808,918
0.79
May 14, 2026
100.85
103.00
98.56
102.05
102.05
+2.24%
787,127
0.77
May 13, 2026
100.55
101.12
97.14
99.81
99.81
-2.37%
849,462
0.84
May 12, 2026
104.86
107.00
101.68
102.23
102.23
-1.70%
651,142
0.64
May 11, 2026
104.05
105.71
102.01
104.00
104.00
-1.04%
616,265
0.60
May 08, 2026
102.50
105.96
101.69
105.09
105.09
+1.65%
1,012,321
0.99
May 07, 2026
104.00
106.09
100.68
103.38
103.38
+2.14%
948,302
0.93
May 06, 2026
102.71
103.00
100.19
101.21
101.21
-1.53%
476,648
0.46
May 05, 2026
101.87
102.87
100.99
102.78
102.78
+0.93%
450,984
0.43
May 04, 2026
99.06
102.81
99.06
101.83
101.83
+2.27%
605,429
0.57
May 01, 2026
101.00
102.67
98.88
99.57
99.57
+0.70%
555,843
0.52
Apr 30, 2026
100.08
100.20
97.78
98.88
98.88
-2.27%
846,497
0.78
Apr 29, 2026
98.47
101.80
96.95
101.18
101.18
+3.27%
981,442
0.90
Apr 28, 2026
98.00
101.21
94.13
97.98
97.98
+10.82%
1,866,028
1.72
Apr 27, 2026
93.32
93.53
87.80
88.41
88.41
-5.87%
1,340,923
1.20
Apr 24, 2026
90.79
94.54
90.19
93.92
93.92
+4.18%
554,411
0.46
Apr 23, 2026
93.48
93.82
88.44
90.15
90.15
-5.68%
858,571
0.71
Apr 22, 2026
94.34
95.67
93.37
95.58
95.58
+2.08%
543,956
0.45
Apr 21, 2026
95.57
98.23
93.12
93.63
93.63
-2.37%
732,967
0.61
Apr 20, 2026
94.08
96.50
93.01
95.90
95.90
+1.77%
518,813
0.43
Apr 17, 2026
97.17
97.49
93.94
94.23
94.23
-0.66%
1,038,453
0.87
Apr 16, 2026
93.68
95.59
93.00
94.86
94.86
+1.77%
1,148,209
0.97
Apr 15, 2026
90.64
94.11
89.88
93.21
93.21
+4.02%
1,041,112
0.89
Apr 14, 2026
89.20
91.48
88.03
89.61
89.61
-0.01%
838,370
0.72
Apr 13, 2026
87.43
92.14
84.38
89.62
89.62
+0.84%
1,946,970
1.69
Apr 10, 2026
80.80
91.71
76.24
88.87
88.87
+10.25%
5,657,540
5.30
Apr 09, 2026
78.19
81.18
71.75
80.61
80.61
+1.95%
2,102,934
2.02
Apr 08, 2026
82.88
82.91
78.23
79.07
79.07
-0.16%
846,300
0.82
Apr 07, 2026
78.94
80.23
78.25
79.20
79.20
+0.29%
645,683
0.62
Apr 06, 2026
79.93
79.93
78.26
78.97
78.97
-1.20%
381,110
0.37
Apr 03, 2026
77.65
80.24
76.32
79.93
79.93
0.00%
0
0.00
Apr 02, 2026
77.65
80.24
76.32
79.93
79.93
+1.94%
740,107
0.71
Apr 01, 2026
78.65
79.79
76.60
78.41
78.41
+0.67%
478,457
0.46
Mar 31, 2026
76.55
78.69
75.53
77.89
77.89
+3.60%
725,460
0.70
Mar 30, 2026
76.27
77.86
74.94
75.18
75.18
-1.18%
903,560
0.88
Mar 27, 2026
79.63
80.14
76.06
76.08
76.08
-6.26%
792,805
0.77
Mar 26, 2026
79.67
82.65
78.97
81.16
81.16
+1.77%
689,686
0.67
Mar 25, 2026
80.04
80.75
77.50
79.75
79.75
+1.85%
797,256
0.79
Mar 24, 2026
80.79
81.15
77.93
78.30
78.30
-3.08%
718,056
0.72
Mar 23, 2026
79.11
82.00
79.10
80.79
80.79
+1.74%
843,845
0.85
Mar 20, 2026
79.07
79.74
76.99
79.41
79.41
-0.49%
2,771,723
2.90
Mar 19, 2026
80.55
82.60
79.30
79.80
79.80
-0.93%
1,272,904
1.35
Mar 18, 2026
79.87
81.84
79.34
80.55
80.55
+0.52%
1,252,866
1.31
Mar 17, 2026
80.09
83.00
79.63
80.13
80.13
+0.11%
1,306,654
1.38
Mar 16, 2026
78.96
81.13
78.92
80.04
80.04
+1.37%
1,028,735
1.09
Rows: