CommVault Systems Inc (CVLT) Historical Stock Data
121.34 ↓2.61 (-2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVLT is down -0.89% a day on average. There have been 11 days where CommVault Systems Inc closed green and 19 days where CVLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 129.51 | 127.67 | ↓$1.84 (-1.42%) | 127.18 | 130.07 | 686.36K |
| 2025-11-11 | 129.94 | 128.58 | ↓$1.36 (-1.05%) | 126.65 | 130.44 | 594.61K |
| 2025-11-10 | 130.22 | 130.38 | ↑$0.16 (0.12%) | 127.51 | 130.75 | 658.92K |
| 2025-11-07 | 124.09 | 127.44 | ↑$3.35 (2.70%) | 121.45 | 127.53 | 0.97M |
| 2025-11-06 | 128.08 | 125.08 | ↓$3.00 (-2.34%) | 122.53 | 129.49 | 1.13M |
| 2025-11-05 | 134.42 | 128.65 | ↓$5.77 (-4.29%) | 128.45 | 135.73 | 1.49M |
| 2025-11-04 | 138.85 | 135.82 | ↓$3.03 (-2.18%) | 134.10 | 139.60 | 1.02M |
| 2025-11-03 | 139.31 | 140.37 | ↑$1.06 (0.76%) | 137.74 | 141.53 | 1.30M |
| 2025-10-31 | 138.02 | 139.22 | ↑$1.20 (0.87%) | 136.59 | 140.74 | 0.99M |
| 2025-10-30 | 139.30 | 137.62 | ↓$1.68 (-1.21%) | 136.01 | 143.51 | 1.36M |
| 2025-10-29 | 145.76 | 140.14 | ↓$5.62 (-3.86%) | 134.72 | 145.87 | 2.54M |
| 2025-10-28 | 162.08 | 145.78 | ↓$16.30 (-10.05%) | 140.28 | 167.43 | 3.56M |
| 2025-10-27 | 174.27 | 174.15 | ↓$0.12 (-0.07%) | 170.58 | 175.03 | 704.32K |
| 2025-10-24 | 170.32 | 169.92 | ↓$0.40 (-0.23%) | 169.35 | 171.88 | 454.31K |
| 2025-10-23 | 171.12 | 168.03 | ↓$3.09 (-1.81%) | 167.03 | 171.72 | 570.87K |
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