Education
About Us
Working with TipRanks
Follow Us
CommVault Systems (CVLT)
NASDAQ:CVLT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jul 17, 2025
169.08
171.21
168.17
170.85
170.85
+1.20%
337,702
0.70
Jul 16, 2025
170.83
172.62
168.46
168.83
168.82
+1.26%
460,616
0.95
Jul 15, 2025
169.77
171.53
166.67
166.73
166.73
-1.68%
247,723
0.51
Jul 14, 2025
165.95
170.93
165.95
169.58
169.58
+2.74%
396,225
0.82
Jul 11, 2025
169.54
170.66
164.74
165.05
165.05
-2.95%
334,390
0.68
Jul 10, 2025
175.07
175.07
161.34
170.07
170.07
-3.46%
815,706
1.68
Jul 09, 2025
174.61
176.41
172.91
176.16
176.16
+1.94%
274,736
0.56
Jul 08, 2025
174.73
175.56
170.67
172.81
172.81
-0.15%
302,751
0.61
Jul 07, 2025
174.00
175.17
171.58
173.07
173.07
-0.85%
267,275
0.53
Jul 03, 2025
172.32
175.72
171.94
174.55
174.55
+2.38%
216,515
0.43
Jul 02, 2025
172.24
173.20
169.15
170.49
170.49
-1.18%
547,888
1.09
Jul 01, 2025
174.47
175.95
169.69
172.53
172.53
-1.03%
425,703
0.84
Jun 30, 2025
175.75
177.26
173.55
174.33
174.33
0.00%
509,701
1.02
Jun 27, 2025
175.41
178.13
173.19
174.33
174.33
-0.37%
658,747
1.33
Jun 26, 2025
173.61
175.34
171.10
174.97
174.97
+0.89%
637,356
1.29
Jun 25, 2025
171.60
174.39
171.00
173.42
173.42
+1.71%
589,164
1.20
Rows: