Education
About Us
Working with TipRanks
Follow Us
CommVault Systems (CVLT)
NASDAQ:CVLT
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
185.62
190.69
184.91
190.30
190.30
+2.40%
400,815
0.67
Sep 25, 2025
181.45
186.79
180.46
185.84
185.84
+1.15%
460,335
0.76
Sep 24, 2025
191.67
193.12
183.67
183.72
183.72
-4.21%
605,188
1.00
Sep 23, 2025
194.05
195.00
191.58
191.79
191.79
-1.00%
400,147
0.66
Sep 22, 2025
192.14
195.59
190.91
193.72
193.72
-0.46%
478,621
0.78
Sep 19, 2025
194.78
196.00
190.91
194.61
194.61
-0.41%
3,157,190
5.46
Sep 18, 2025
192.86
198.18
192.86
195.41
195.41
+3.15%
779,267
1.36
Sep 17, 2025
189.84
192.64
188.49
189.44
189.44
-0.12%
593,900
1.04
Sep 16, 2025
190.10
191.44
187.78
189.67
189.67
+0.07%
638,437
1.13
Sep 15, 2025
179.95
190.43
177.50
189.54
189.54
+7.72%
1,045,580
1.88
Sep 12, 2025
179.97
180.20
174.58
175.96
175.96
-2.75%
477,703
0.86
Sep 11, 2025
177.77
181.01
172.50
180.94
180.94
+2.54%
950,187
1.74
Sep 10, 2025
184.72
187.10
176.23
176.45
176.45
-4.73%
494,473
0.91
Sep 09, 2025
184.63
185.99
180.70
185.22
185.22
+0.68%
702,176
1.30
Sep 08, 2025
179.27
184.07
178.35
183.96
183.96
+2.79%
850,674
1.60
Sep 05, 2025
178.12
181.24
176.13
178.97
178.97
+1.03%
570,564
1.07
Sep 04, 2025
178.79
178.94
175.90
177.15
177.15
-1.07%
637,696
1.21
Sep 03, 2025
177.89
185.78
176.60
179.06
179.06
+0.16%
2,946,931
5.96
Sep 02, 2025
179.18
179.90
172.69
178.78
178.78
-4.21%
820,843
1.66
Aug 29, 2025
187.93
188.74
184.77
186.65
186.64
-0.58%
317,850
0.63
Aug 28, 2025
184.47
188.00
183.00
187.74
187.74
+1.93%
259,215
0.51
Aug 27, 2025
178.20
184.85
178.20
184.18
184.18
+3.66%
429,506
0.85
Aug 26, 2025
178.13
180.76
177.45
177.68
177.68
+0.13%
480,568
0.96
Aug 25, 2025
180.33
180.85
177.27
177.45
177.45
-1.98%
258,721
0.52
Aug 22, 2025
176.99
183.15
176.51
181.04
181.04
+2.61%
354,628
0.71
Aug 21, 2025
174.77
177.58
173.66
176.43
176.43
+0.03%
353,338
0.70
Aug 20, 2025
176.23
178.31
173.76
176.37
176.37
+0.15%
402,312
0.80
Aug 19, 2025
179.27
180.25
175.09
176.10
176.10
-2.05%
250,586
0.50
Aug 18, 2025
179.05
179.85
176.14
179.78
179.78
-0.13%
423,803
0.84
Aug 15, 2025
183.84
183.85
178.73
180.02
180.02
-1.82%
326,964
0.64
Aug 14, 2025
190.37
191.19
181.62
183.35
183.35
-4.23%
432,083
0.85
Aug 13, 2025
195.49
196.00
189.51
191.44
191.44
-0.62%
643,800
1.28
Aug 12, 2025
186.37
195.73
186.37
192.64
192.64
+3.77%
631,801
1.24
Aug 11, 2025
182.92
189.64
182.19
185.64
185.64
+1.15%
570,172
1.13
Aug 08, 2025
186.05
187.14
181.98
183.53
183.53
-1.21%
311,243
0.61
Aug 07, 2025
186.57
187.37
180.94
185.77
185.77
+0.11%
466,086
0.92
Aug 06, 2025
183.88
185.95
181.79
185.57
185.57
+1.27%
360,668
0.71
Aug 05, 2025
187.51
187.83
181.61
183.25
183.25
-1.74%
534,939
1.06
Aug 04, 2025
181.10
186.57
179.87
186.50
186.50
+3.77%
470,775
0.93
Aug 01, 2025
186.22
187.26
179.00
179.73
179.73
-5.38%
515,281
1.02
Jul 31, 2025
194.27
194.27
187.80
189.95
189.95
-1.77%
657,226
1.30
Jul 30, 2025
196.66
200.68
187.73
193.37
193.37
+0.05%
1,105,868
2.21
Jul 29, 2025
177.07
196.98
173.00
193.27
193.27
+18.26%
1,587,093
3.26
Jul 28, 2025
164.54
167.32
162.64
163.43
163.43
-0.56%
844,232
1.76
Jul 25, 2025
166.00
167.54
163.92
164.35
164.35
-0.98%
463,587
0.97
Jul 24, 2025
165.94
167.04
164.59
165.97
165.97
-0.70%
355,055
0.74
Jul 23, 2025
167.52
167.63
165.09
167.14
167.14
+0.17%
324,257
0.67
Jul 22, 2025
168.35
169.07
164.94
166.86
166.86
-1.11%
450,689
0.93
Jul 21, 2025
172.07
172.09
168.01
168.73
168.73
-1.94%
408,475
0.84
Jul 18, 2025
172.45
172.98
170.34
172.07
172.07
+0.71%
388,740
0.80
Rows: