Commvault Systems, Inc.CVLTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $87.00 | $88.36 | $85.52 | $87.35 | 1.02M |
| 1/30/2026 | $87.49 | $88.00 | $84.74 | $85.70 | 1.19M |
| 1/29/2026 | $88.88 | $89.34 | $85.48 | $87.50 | 2.01M |
| 1/28/2026 | $92.36 | $93.89 | $89.58 | $89.85 | 2.98M |
| 1/27/2026 | $103.79 | $106.44 | $84.44 | $89.13 | 6.20M |
| 1/26/2026 | $123.85 | $129.48 | $123.67 | $129.36 | 1.05M |
| 1/23/2026 | $123.34 | $124.59 | $122.60 | $123.85 | 644,548 |
| 1/22/2026 | $120.78 | $123.64 | $119.11 | $123.53 | 568,205 |
| 1/21/2026 | $117.67 | $120.49 | $117.45 | $119.54 | 563,400 |
| 1/20/2026 | $120.91 | $120.91 | $116.06 | $116.94 | 609,600 |
| 1/16/2026 | $124.81 | $125.95 | $120.21 | $122.17 | 699,700 |
| 1/15/2026 | $125.19 | $127.08 | $124.69 | $125.19 | 608,024 |
| 1/14/2026 | $124.68 | $125.05 | $123.06 | $124.38 | 663,600 |
| 1/13/2026 | $127.04 | $128.19 | $124.90 | $125.60 | 407,800 |
| 1/12/2026 | $122.99 | $127.43 | $121.82 | $127.18 | 478,241 |
| 1/9/2026 | $124.57 | $124.98 | $122.26 | $124.17 | 534,013 |
| 1/8/2026 | $127.55 | $127.55 | $122.89 | $124.14 | 552,122 |
| 1/7/2026 | $127.01 | $129.38 | $126.58 | $128.47 | 550,000 |
| 1/6/2026 | $124.43 | $126.07 | $123.02 | $125.69 | 875,300 |
| 1/5/2026 | $124.44 | $128.18 | $124.18 | $125.58 | 577,622 |
| 1/2/2026 | $126.63 | $126.63 | $122.78 | $124.18 | 580,400 |
| 12/31/2025 | $126.88 | $126.88 | $125.35 | $125.36 | 438,500 |
| 12/30/2025 | $127.68 | $128.33 | $125.92 | $126.79 | 471,530 |
| 12/29/2025 | $128.20 | $129.11 | $126.79 | $127.56 | 377,300 |
| 12/26/2025 | $127.19 | $129.41 | $127.10 | $128.40 | 343,962 |
| 12/24/2025 | $126.80 | $128.33 | $125.70 | $127.18 | 164,800 |
| 12/23/2025 | $126.95 | $128.12 | $125.01 | $126.87 | 400,900 |
| 12/22/2025 | $125.17 | $128.77 | $124.55 | $128.16 | 639,805 |
| 12/19/2025 | $125.35 | $126.30 | $123.51 | $125.19 | 2.03M |
| 12/18/2025 | $124.88 | $125.86 | $122.88 | $125.10 | 642,200 |
| 12/17/2025 | $119.78 | $123.51 | $119.78 | $123.19 | 900,601 |
| 12/16/2025 | $119.33 | $121.13 | $118.00 | $120.95 | 847,900 |
| 12/15/2025 | $122.53 | $122.97 | $119.45 | $119.84 | 749,401 |
| 12/12/2025 | $123.92 | $124.42 | $120.98 | $121.59 | 598,388 |
| 12/11/2025 | $123.24 | $125.65 | $121.90 | $124.10 | 810,429 |
| 12/10/2025 | $122.19 | $124.26 | $120.84 | $123.24 | 879,639 |
| 12/9/2025 | $121.65 | $122.59 | $119.27 | $122.19 | 877,660 |
| 12/8/2025 | $123.63 | $123.97 | $120.01 | $121.46 | 692,423 |
| 12/5/2025 | $118.84 | $121.65 | $114.47 | $120.99 | 1.20M |
| 12/4/2025 | $123.77 | $123.77 | $119.24 | $121.34 | 687,922 |
| 12/3/2025 | $122.39 | $124.16 | $121.65 | $123.95 | 452,526 |
| 12/2/2025 | $122.83 | $125.54 | $121.32 | $123.49 | 506,030 |
| 12/1/2025 | $122.73 | $123.35 | $120.63 | $121.25 | 693,600 |
| 11/28/2025 | $122.50 | $124.29 | $122.50 | $123.50 | 279,100 |
| 11/26/2025 | $124.09 | $125.00 | $121.82 | $123.26 | 439,719 |
| 11/25/2025 | $120.73 | $124.73 | $119.63 | $123.96 | 824,534 |
| 11/24/2025 | $119.95 | $121.53 | $119.22 | $120.09 | 474,900 |
| 11/21/2025 | $117.39 | $121.66 | $116.33 | $119.76 | 573,621 |
| 11/20/2025 | $121.75 | $123.21 | $117.40 | $117.69 | 497,400 |
| 11/19/2025 | $122.40 | $122.81 | $117.81 | $119.50 | 974,981 |
| 11/18/2025 | $124.99 | $126.51 | $122.43 | $122.54 | 658,049 |
| 11/17/2025 | $126.55 | $128.37 | $124.30 | $125.85 | 452,100 |
| 11/14/2025 | $124.59 | $129.39 | $124.52 | $127.38 | 642,700 |
| 11/13/2025 | $127.00 | $132.34 | $125.53 | $126.62 | 934,089 |
| 11/12/2025 | $129.51 | $130.07 | $127.18 | $127.67 | 686,400 |
| 11/11/2025 | $129.94 | $130.44 | $126.65 | $128.58 | 594,611 |
| 11/10/2025 | $130.22 | $130.75 | $127.51 | $130.38 | 658,919 |
| 11/7/2025 | $124.09 | $127.53 | $121.45 | $127.44 | 967,100 |
| 11/6/2025 | $128.08 | $129.49 | $122.53 | $125.08 | 1.13M |
| 11/5/2025 | $134.42 | $135.73 | $128.45 | $128.65 | 1.49M |