CommVault Systems Inc (CVLT) Historical Stock Data
128.40 ↑1.22 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVLT is up 0.10% a day on average. There have been 17 days where CommVault Systems Inc closed green and 13 days where CVLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 127.19 | 128.40 | ↑$1.21 (0.95%) | 127.10 | 129.41 | 343.86K |
| 2025-12-24 | 126.80 | 127.18 | ↑$0.38 (0.30%) | 125.70 | 128.33 | 164.76K |
| 2025-12-23 | 126.95 | 126.87 | ↓$0.08 (-0.06%) | 125.01 | 128.12 | 400.85K |
| 2025-12-22 | 125.17 | 128.16 | ↑$2.99 (2.39%) | 124.55 | 128.77 | 639.80K |
| 2025-12-19 | 125.35 | 125.19 | ↓$0.16 (-0.13%) | 123.51 | 126.30 | 2.03M |
| 2025-12-18 | 124.88 | 125.10 | ↑$0.22 (0.18%) | 122.88 | 125.86 | 642.17K |
| 2025-12-17 | 119.78 | 123.19 | ↑$3.41 (2.85%) | 119.78 | 123.51 | 0.90M |
| 2025-12-16 | 119.33 | 120.95 | ↑$1.62 (1.36%) | 118.00 | 121.13 | 847.88K |
| 2025-12-15 | 122.53 | 119.84 | ↓$2.69 (-2.20%) | 119.45 | 122.97 | 749.39K |
| 2025-12-12 | 123.92 | 121.59 | ↓$2.33 (-1.88%) | 120.98 | 124.42 | 598.39K |
| 2025-12-11 | 123.24 | 124.10 | ↑$0.86 (0.70%) | 121.90 | 125.65 | 810.38K |
| 2025-12-10 | 122.19 | 123.24 | ↑$1.05 (0.86%) | 120.84 | 124.26 | 879.64K |
| 2025-12-09 | 121.65 | 122.19 | ↑$0.54 (0.44%) | 119.27 | 122.59 | 877.66K |
| 2025-12-08 | 123.63 | 121.46 | ↓$2.17 (-1.76%) | 120.01 | 123.97 | 692.42K |
| 2025-12-05 | 118.84 | 120.99 | ↑$2.15 (1.81%) | 114.47 | 121.65 | 1.20M |
| 2025-12-04 | 123.77 | 121.34 | ↓$2.43 (-1.96%) | 119.24 | 123.77 | 687.77K |
| 2025-12-03 | 122.39 | 123.95 | ↑$1.56 (1.27%) | 121.65 | 124.16 | 452.53K |
| 2025-12-02 | 122.83 | 123.49 | ↑$0.66 (0.54%) | 121.32 | 125.54 | 506.03K |
| 2025-12-01 | 122.73 | 121.25 | ↓$1.48 (-1.21%) | 120.63 | 123.35 | 693.57K |
| 2025-11-28 | 122.50 | 123.50 | ↑$1.00 (0.82%) | 122.50 | 124.29 | 279.05K |
| 2025-11-26 | 124.09 | 123.26 | ↓$0.83 (-0.67%) | 121.82 | 125.00 | 439.72K |
| 2025-11-25 | 120.73 | 123.96 | ↑$3.23 (2.68%) | 119.63 | 124.73 | 824.53K |
| 2025-11-24 | 119.95 | 120.09 | ↑$0.14 (0.12%) | 119.22 | 121.53 | 474.87K |
| 2025-11-21 | 117.39 | 119.76 | ↑$2.37 (2.02%) | 116.33 | 121.66 | 573.62K |
| 2025-11-20 | 121.75 | 117.69 | ↓$4.06 (-3.33%) | 117.40 | 123.21 | 497.36K |
| 2025-11-19 | 122.40 | 119.50 | ↓$2.90 (-2.37%) | 117.81 | 122.81 | 0.97M |
| 2025-11-18 | 124.99 | 122.54 | ↓$2.45 (-1.96%) | 122.43 | 126.51 | 658.05K |
| 2025-11-17 | 126.55 | 125.85 | ↓$0.70 (-0.55%) | 124.30 | 128.37 | 452.07K |
| 2025-11-14 | 124.59 | 127.38 | ↑$2.79 (2.24%) | 124.52 | 129.39 | 642.68K |
| 2025-11-13 | 127.00 | 126.62 | ↓$0.38 (-0.30%) | 125.53 | 132.34 | 0.93M |
Create an account or log in to view more rows.
$CVLT only getting stronger
$CVLT Bears get cremated today
$CVLT Pack it up boys.
$CVLT the bulls in here
$CVLT f this stock
$CVLT Holding Pattern
$CVLT COME ON!!! Ugh!
$CVLT the market is selling off
$CVLT When in doubt
zoom out. ??
$CVLT what happened