CommVault Systems Inc (CVLT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 137.00 | 137.45 | 134.51 | 135.27 | +1.43% | 391,500 |
| 2026-08-06 | 132.40 | 133.61 | 129.81 | 133.36 | +0.14% | 566,200 |
| 2026-08-05 | 132.10 | 134.19 | 131.00 | 133.17 | +0.81% | 640,300 |
| 2026-08-04 | 126.14 | 133.63 | 125.94 | 132.10 | +5.74% | 982,000 |
| 2026-08-03 | 119.70 | 125.09 | 119.41 | 124.93 | +6.05% | 563,100 |
| 2026-07-31 | 115.97 | 118.36 | 113.53 | 117.80 | +1.19% | 845,200 |
| 2026-07-30 | 121.92 | 122.00 | 115.31 | 116.42 | -3.23% | 711,500 |
| 2026-07-29 | 121.08 | 125.82 | 118.79 | 120.31 | +0.24% | 1,064,500 |
| 2026-07-28 | 126.96 | 128.18 | 118.00 | 120.02 | -19.70% | 2,262,400 |
| 2026-07-27 | 145.80 | 150.81 | 145.48 | 149.46 | +5.02% | 983,400 |
| 2026-07-24 | 142.74 | 144.00 | 140.93 | 142.31 | +0.83% | 493,000 |
| 2026-07-23 | 141.14 | 141.93 | 137.83 | 141.14 | +0.64% | 449,500 |
| 2026-07-22 | 145.62 | 145.67 | 138.13 | 140.24 | -4.27% | 622,400 |
| 2026-07-21 | 145.76 | 148.40 | 143.72 | 146.49 | -0.16% | 401,200 |
| 2026-07-20 | 147.27 | 148.56 | 145.36 | 146.72 | -0.74% | 325,200 |
| 2026-07-17 | 146.83 | 150.78 | 146.75 | 147.81 | -1.31% | 497,800 |
| 2026-07-16 | 149.72 | 151.38 | 145.24 | 149.77 | +2.49% | 526,800 |
| 2026-07-15 | 150.64 | 151.92 | 144.56 | 146.13 | -1.68% | 539,300 |
| 2026-07-14 | 144.98 | 153.30 | 144.94 | 148.63 | -0.01% | 782,800 |
| 2026-07-13 | 151.02 | 152.10 | 145.31 | 148.65 | -1.28% | 729,400 |
| 2026-07-10 | 153.49 | 154.26 | 149.32 | 150.57 | -0.57% | 495,100 |
| 2026-07-09 | 144.68 | 151.98 | 144.37 | 151.43 | +3.07% | 546,600 |
| 2026-07-08 | 151.92 | 154.83 | 145.81 | 146.92 | -4.42% | 790,800 |
| 2026-07-07 | 151.51 | 154.74 | 148.97 | 153.72 | +2.45% | 881,600 |
| 2026-07-06 | 149.98 | 153.39 | 145.77 | 150.05 | +0.05% | 841,500 |
| 2026-07-02 | 147.02 | 150.70 | 146.39 | 149.98 | +2.01% | 628,400 |
| 2026-07-01 | 144.99 | 148.39 | 144.14 | 147.02 | +3.73% | 599,900 |
| 2026-06-30 | 142.50 | 145.00 | 140.36 | 141.73 | -1.70% | 813,700 |
| 2026-06-29 | 140.76 | 144.99 | 140.59 | 144.18 | +2.96% | 1,021,300 |
| 2026-06-26 | 134.75 | 141.69 | 133.98 | 140.04 | +4.55% | 2,006,000 |
| 2026-06-25 | 130.47 | 135.69 | 129.02 | 133.94 | +2.43% | 836,900 |
| 2026-06-24 | 126.06 | 132.54 | 125.56 | 130.76 | +4.42% | 781,200 |
| 2026-06-23 | 126.10 | 128.29 | 124.08 | 125.23 | -0.62% | 643,800 |
| 2026-06-22 | 130.00 | 131.73 | 123.89 | 126.01 | -3.09% | 1,092,300 |
| 2026-06-18 | 128.04 | 130.91 | 121.75 | 130.03 | +2.31% | 1,417,900 |
| 2026-06-17 | 124.76 | 128.00 | 123.70 | 127.10 | +1.51% | 1,567,300 |
| 2026-06-16 | 127.51 | 129.50 | 124.58 | 125.21 | -1.67% | 800,800 |
| 2026-06-15 | 127.94 | 130.14 | 126.03 | 127.34 | -0.33% | 752,100 |
| 2026-06-12 | 125.88 | 128.93 | 124.36 | 127.76 | +0.73% | 786,300 |
| 2026-06-11 | 123.70 | 129.86 | 121.67 | 126.83 | +1.24% | 1,110,100 |
| 2026-06-10 | 121.20 | 127.36 | 120.12 | 125.28 | +2.88% | 993,200 |
| 2026-06-09 | 122.09 | 124.62 | 117.23 | 121.77 | -0.26% | 887,700 |
| 2026-06-08 | 118.41 | 123.07 | 116.97 | 122.09 | +2.87% | 889,200 |
| 2026-06-05 | 121.88 | 122.91 | 118.51 | 118.68 | -2.36% | 624,500 |
| 2026-06-04 | 123.72 | 123.72 | 121.28 | 121.55 | +0.58% | 455,600 |
| 2026-06-03 | 120.51 | 121.47 | 116.93 | 120.85 | -1.04% | 567,900 |
| 2026-06-02 | 118.82 | 122.32 | 117.94 | 122.12 | -0.22% | 537,600 |
| 2026-06-01 | 121.34 | 123.66 | 118.00 | 122.39 | +3.07% | 888,400 |
| 2026-05-29 | 111.58 | 119.49 | 109.51 | 118.75 | +7.24% | 1,050,100 |
| 2026-05-28 | 106.28 | 111.65 | 105.00 | 110.73 | +3.25% | 779,100 |
| 2026-05-27 | 106.54 | 108.50 | 106.29 | 107.24 | -0.79% | 714,600 |
| 2026-05-26 | 106.70 | 108.87 | 105.62 | 108.09 | +0.78% | 394,000 |
| 2026-05-22 | 106.52 | 109.39 | 105.87 | 107.25 | +1.18% | 490,400 |
| 2026-05-21 | 103.43 | 106.07 | 102.44 | 106.00 | +1.40% | 637,200 |
| 2026-05-20 | 99.13 | 104.77 | 98.75 | 104.54 | +2.52% | 590,800 |
| 2026-05-19 | 106.19 | 107.97 | 101.36 | 101.97 | -3.75% | 603,200 |
| 2026-05-18 | 104.50 | 107.00 | 104.07 | 105.94 | +1.96% | 796,700 |
| 2026-05-15 | 102.16 | 104.10 | 99.64 | 103.90 | +1.81% | 808,900 |
| 2026-05-14 | 100.85 | 103.00 | 98.56 | 102.05 | +2.24% | 787,100 |
| 2026-05-13 | 100.55 | 101.12 | 97.14 | 99.81 | -2.37% | 849,500 |
| 2026-05-12 | 104.86 | 107.00 | 101.68 | 102.23 | -1.70% | 651,100 |
| 2026-05-11 | 104.05 | 105.71 | 102.01 | 104.00 | -1.04% | 616,300 |
| 2026-05-08 | 102.50 | 105.96 | 101.69 | 105.09 | +1.65% | 1,012,300 |
| 2026-05-07 | 104.00 | 106.09 | 100.68 | 103.38 | +2.14% | 948,200 |
| 2026-05-06 | 102.71 | 103.00 | 100.19 | 101.21 | -1.53% | 476,600 |
| 2026-05-05 | 101.87 | 102.87 | 100.99 | 102.78 | +0.93% | 450,900 |
| 2026-05-04 | 99.06 | 102.81 | 99.06 | 101.83 | +2.27% | 605,400 |
| 2026-05-01 | 101.00 | 102.67 | 98.88 | 99.57 | +0.70% | 555,800 |
| 2026-04-30 | 100.08 | 100.20 | 97.78 | 98.88 | -2.27% | 846,500 |
| 2026-04-29 | 98.47 | 101.80 | 96.95 | 101.18 | +3.27% | 981,400 |
| 2026-04-28 | 98.00 | 101.21 | 94.13 | 97.98 | +10.82% | 1,866,000 |
| 2026-04-27 | 93.32 | 93.53 | 87.80 | 88.41 | -5.87% | 1,340,800 |
| 2026-04-24 | 90.79 | 94.54 | 90.19 | 93.92 | +4.18% | 554,300 |
| 2026-04-23 | 93.48 | 93.82 | 88.44 | 90.15 | -5.68% | 858,600 |
| 2026-04-22 | 94.34 | 95.67 | 93.37 | 95.58 | +2.08% | 543,900 |
| 2026-04-21 | 95.57 | 98.23 | 93.12 | 93.63 | -2.37% | 733,000 |
| 2026-04-20 | 94.08 | 96.50 | 93.01 | 95.90 | +1.77% | 518,800 |
| 2026-04-17 | 97.17 | 97.49 | 93.94 | 94.23 | -0.66% | 1,038,500 |
| 2026-04-16 | 93.68 | 95.59 | 93.00 | 94.86 | +1.77% | 1,148,000 |
| 2026-04-15 | 90.64 | 94.11 | 89.88 | 93.21 | +4.02% | 1,041,100 |
| 2026-04-14 | 89.20 | 91.48 | 88.03 | 89.61 | -0.01% | 838,400 |
| 2026-04-13 | 87.43 | 92.14 | 84.38 | 89.62 | +0.84% | 1,946,900 |
| 2026-04-10 | 80.80 | 91.71 | 76.24 | 88.87 | +10.25% | 5,657,500 |
| 2026-04-09 | 78.19 | 81.18 | 71.75 | 80.61 | +1.95% | 2,102,900 |
| 2026-04-08 | 82.88 | 82.91 | 78.23 | 79.07 | -0.16% | 886,100 |
| 2026-04-07 | 78.94 | 80.23 | 78.25 | 79.20 | +0.29% | 645,700 |
| 2026-04-06 | 79.93 | 79.93 | 78.26 | 78.97 | -1.20% | 380,800 |
| 2026-04-02 | 77.65 | 80.24 | 76.32 | 79.93 | +1.94% | 740,100 |
| 2026-04-01 | 78.65 | 79.79 | 76.60 | 78.41 | +0.67% | 478,500 |
| 2026-03-31 | 76.55 | 78.69 | 75.53 | 77.89 | +3.60% | 725,500 |
| 2026-03-30 | 76.27 | 77.86 | 74.94 | 75.18 | -1.18% | 903,600 |
| 2026-03-27 | 79.63 | 80.14 | 76.06 | 76.08 | -6.26% | 792,800 |
| 2026-03-26 | 79.67 | 82.65 | 78.97 | 81.16 | +1.77% | 689,700 |
| 2026-03-25 | 80.04 | 80.75 | 77.50 | 79.75 | +1.85% | 797,300 |
| 2026-03-24 | 80.79 | 81.15 | 77.93 | 78.30 | -3.08% | 746,400 |
| 2026-03-23 | 79.11 | 82.00 | 79.10 | 80.79 | +1.74% | 843,800 |
| 2026-03-20 | 79.07 | 79.74 | 76.99 | 79.41 | -0.49% | 2,772,200 |
| 2026-03-19 | 80.55 | 82.60 | 79.30 | 79.80 | -0.93% | 1,280,100 |
| 2026-03-18 | 79.87 | 81.84 | 79.34 | 80.55 | +0.52% | 1,252,900 |
| 2026-03-17 | 80.09 | 83.00 | 79.63 | 80.13 | +0.11% | 1,306,700 |
| 2026-03-16 | 78.96 | 81.13 | 78.92 | 80.04 | +1.37% | 1,028,800 |
| 2026-03-13 | 81.04 | 82.18 | 77.79 | 78.96 | -2.34% | 1,128,700 |
| 2026-03-12 | 80.37 | 82.96 | 80.37 | 80.85 | -0.05% | 963,400 |
| 2026-03-11 | 80.54 | 82.17 | 79.75 | 80.89 | +0.65% | 1,000,300 |
| 2026-03-10 | 84.28 | 85.90 | 80.10 | 80.37 | -6.38% | 1,910,200 |
| 2026-03-09 | 87.04 | 87.04 | 84.35 | 85.85 | -1.37% | 988,100 |
| 2026-03-06 | 87.22 | 87.88 | 85.00 | 87.04 | -1.14% | 821,800 |
| 2026-03-05 | 86.10 | 90.26 | 86.10 | 88.04 | +0.54% | 841,600 |
| 2026-03-04 | 86.81 | 88.59 | 86.35 | 87.57 | +0.66% | 797,400 |
| 2026-03-03 | 82.21 | 87.87 | 82.21 | 87.00 | +1.98% | 1,215,000 |
| 2026-03-02 | 83.00 | 86.41 | 82.20 | 85.31 | +0.27% | 1,056,200 |
| 2026-02-27 | 86.48 | 86.64 | 84.34 | 85.08 | -3.95% | 1,131,000 |
| 2026-02-26 | 88.02 | 90.36 | 87.49 | 88.58 | +2.33% | 1,502,900 |
| 2026-02-25 | 88.89 | 89.23 | 86.15 | 86.56 | -2.18% | 1,177,700 |
| 2026-02-24 | 85.10 | 88.73 | 84.44 | 88.49 | +4.07% | 742,200 |
| 2026-02-23 | 89.06 | 89.75 | 84.65 | 85.03 | -6.56% | 1,041,800 |
| 2026-02-20 | 92.42 | 93.28 | 90.24 | 91.00 | -1.45% | 848,700 |
| 2026-02-19 | 91.28 | 93.27 | 90.59 | 92.34 | +1.26% | 795,600 |
| 2026-02-18 | 88.67 | 91.38 | 88.12 | 91.19 | +3.06% | 914,800 |
| 2026-02-17 | 88.14 | 89.95 | 87.33 | 88.48 | +0.97% | 810,200 |
| 2026-02-13 | 88.31 | 89.69 | 86.02 | 87.63 | +0.38% | 821,900 |
| 2026-02-12 | 88.18 | 89.46 | 86.06 | 87.30 | -0.58% | 1,102,500 |
| 2026-02-11 | 87.10 | 88.78 | 85.53 | 87.81 | +0.31% | 924,200 |
| 2026-02-10 | 88.72 | 90.25 | 86.57 | 87.54 | -0.36% | 839,800 |
| 2026-02-09 | 86.07 | 88.07 | 84.98 | 87.86 | +2.08% | 687,300 |
| 2026-02-06 | 83.38 | 86.64 | 81.67 | 86.07 | +5.82% | 909,200 |
| 2026-02-05 | 81.97 | 84.65 | 80.91 | 81.34 | -0.77% | 1,539,200 |
| 2026-02-04 | 80.39 | 85.74 | 79.51 | 81.97 | +0.26% | 1,609,300 |
| 2026-02-03 | 87.02 | 87.02 | 81.02 | 81.76 | -6.40% | 1,654,100 |
| 2026-02-02 | 87.09 | 88.36 | 85.52 | 87.35 | +1.93% | 1,032,800 |
| 2026-01-30 | 87.49 | 88.00 | 84.74 | 85.70 | -2.06% | 1,186,700 |
| 2026-01-29 | 88.88 | 89.34 | 85.48 | 87.50 | -2.62% | 2,008,800 |
| 2026-01-28 | 92.36 | 93.89 | 89.58 | 89.85 | +0.81% | 2,982,900 |
| 2026-01-27 | 103.79 | 106.44 | 84.44 | 89.13 | -31.10% | 6,195,500 |
| 2026-01-26 | 123.85 | 129.48 | 123.67 | 129.36 | +4.45% | 1,048,700 |
| 2026-01-23 | 123.34 | 124.59 | 122.60 | 123.85 | +0.26% | 644,500 |
| 2026-01-22 | 120.78 | 123.64 | 119.11 | 123.53 | +3.34% | 568,200 |
| 2026-01-21 | 117.67 | 120.49 | 117.45 | 119.54 | +2.22% | 563,400 |
| 2026-01-20 | 120.91 | 120.91 | 116.06 | 116.94 | -4.28% | 609,600 |
| 2026-01-16 | 124.81 | 125.95 | 120.21 | 122.17 | -2.41% | 699,700 |
| 2026-01-15 | 125.19 | 127.08 | 124.69 | 125.19 | +0.65% | 608,000 |
| 2026-01-14 | 124.68 | 125.05 | 123.06 | 124.38 | -0.97% | 663,600 |
| 2026-01-13 | 127.04 | 128.19 | 124.90 | 125.60 | -1.24% | 407,800 |
| 2026-01-12 | 122.99 | 127.43 | 121.82 | 127.18 | +2.42% | 478,200 |
| 2026-01-09 | 124.57 | 124.98 | 122.26 | 124.17 | +0.02% | 533,700 |
| 2026-01-08 | 127.55 | 127.55 | 122.89 | 124.14 | -3.37% | 552,100 |
| 2026-01-07 | 127.01 | 129.38 | 126.58 | 128.47 | +2.21% | 550,000 |
| 2026-01-06 | 124.43 | 126.07 | 123.02 | 125.69 | +0.09% | 875,300 |
| 2026-01-05 | 124.44 | 128.18 | 124.18 | 125.58 | +1.13% | 577,600 |
| 2026-01-02 | 126.63 | 126.63 | 122.78 | 124.18 | -0.94% | 580,400 |
| 2025-12-31 | 126.88 | 126.88 | 125.35 | 125.36 | -1.13% | 438,500 |
| 2025-12-30 | 127.68 | 128.33 | 125.92 | 126.79 | -0.60% | 471,500 |
| 2025-12-29 | 128.20 | 129.11 | 126.79 | 127.56 | -0.65% | 377,300 |
| 2025-12-26 | 127.19 | 129.41 | 127.10 | 128.40 | +0.96% | 343,900 |
| 2025-12-24 | 126.80 | 128.33 | 125.70 | 127.18 | +0.24% | 164,800 |
| 2025-12-23 | 126.95 | 128.12 | 125.01 | 126.87 | -1.01% | 400,900 |
| 2025-12-22 | 125.17 | 128.77 | 124.55 | 128.16 | +2.37% | 639,800 |
| 2025-12-19 | 125.35 | 126.30 | 123.51 | 125.19 | +0.07% | 2,033,800 |
| 2025-12-18 | 124.88 | 125.86 | 122.88 | 125.10 | +1.55% | 642,200 |
| 2025-12-17 | 119.78 | 123.51 | 119.78 | 123.19 | +1.85% | 900,600 |
| 2025-12-16 | 119.33 | 121.13 | 118.00 | 120.95 | +0.93% | 847,900 |
| 2025-12-15 | 122.53 | 122.97 | 119.45 | 119.84 | -1.44% | 749,400 |
| 2025-12-12 | 123.92 | 124.42 | 120.98 | 121.59 | -2.02% | 598,300 |
| 2025-12-11 | 123.24 | 125.65 | 121.90 | 124.10 | +0.70% | 810,400 |
| 2025-12-10 | 122.19 | 124.26 | 120.84 | 123.24 | +0.86% | 879,600 |
| 2025-12-09 | 121.65 | 122.59 | 119.27 | 122.19 | +0.60% | 877,600 |
| 2025-12-08 | 123.63 | 123.97 | 120.01 | 121.46 | +0.39% | 692,400 |
| 2025-12-05 | 118.84 | 121.65 | 114.47 | 120.99 | -0.29% | 1,201,900 |
| 2025-12-04 | 123.77 | 123.77 | 119.24 | 121.34 | -2.11% | 687,500 |
| 2025-12-03 | 122.39 | 124.16 | 121.65 | 123.95 | +0.37% | 452,500 |
| 2025-12-02 | 122.83 | 125.54 | 121.32 | 123.49 | +1.85% | 506,000 |
| 2025-12-01 | 122.73 | 123.35 | 120.63 | 121.25 | -1.82% | 693,600 |
| 2025-11-28 | 122.50 | 124.29 | 122.50 | 123.50 | +0.19% | 279,100 |
| 2025-11-26 | 124.09 | 125.00 | 121.82 | 123.26 | -0.56% | 439,700 |
| 2025-11-25 | 120.73 | 124.73 | 119.63 | 123.96 | +3.22% | 824,500 |
| 2025-11-24 | 119.95 | 121.53 | 119.22 | 120.09 | +0.28% | 474,900 |
| 2025-11-21 | 117.39 | 121.66 | 116.33 | 119.76 | +1.76% | 573,600 |
| 2025-11-20 | 121.75 | 123.21 | 117.40 | 117.69 | -1.51% | 497,400 |
| 2025-11-19 | 122.40 | 122.81 | 117.81 | 119.50 | -2.48% | 974,900 |
| 2025-11-18 | 124.99 | 126.51 | 122.43 | 122.54 | -2.63% | 658,000 |
| 2025-11-17 | 126.55 | 128.37 | 124.30 | 125.85 | -1.20% | 452,100 |
| 2025-11-14 | 124.59 | 129.39 | 124.52 | 127.38 | +0.60% | 642,700 |
| 2025-11-13 | 127.00 | 132.34 | 125.53 | 126.62 | -0.82% | 934,000 |
| 2025-11-12 | 129.51 | 130.07 | 127.18 | 127.67 | -0.71% | 686,400 |
| 2025-11-11 | 129.94 | 130.44 | 126.65 | 128.58 | -1.38% | 594,600 |
| 2025-11-10 | 130.22 | 130.75 | 127.51 | 130.38 | +2.31% | 658,900 |
| 2025-11-07 | 124.09 | 127.53 | 121.45 | 127.44 | +1.89% | 967,100 |
| 2025-11-06 | 128.08 | 129.49 | 122.53 | 125.08 | -2.77% | 1,129,700 |
| 2025-11-05 | 134.42 | 135.73 | 128.45 | 128.65 | -5.28% | 1,487,000 |
| 2025-11-04 | 138.85 | 139.60 | 134.10 | 135.82 | -3.24% | 1,021,700 |
| 2025-11-03 | 139.31 | 141.53 | 137.74 | 140.37 | +0.83% | 1,299,100 |
| 2025-10-31 | 138.02 | 140.74 | 136.59 | 139.22 | +1.16% | 991,900 |
| 2025-10-30 | 139.30 | 143.51 | 136.01 | 137.62 | -1.80% | 1,360,300 |
| 2025-10-29 | 145.76 | 145.87 | 134.72 | 140.14 | -3.87% | 2,542,500 |
| 2025-10-28 | 162.08 | 167.43 | 140.28 | 145.78 | -16.29% | 3,557,300 |
| 2025-10-27 | 174.27 | 175.03 | 170.58 | 174.15 | +2.49% | 705,300 |
| 2025-10-24 | 170.32 | 171.88 | 169.35 | 169.92 | +1.12% | 454,300 |
| 2025-10-23 | 171.12 | 171.72 | 167.03 | 168.03 | -1.19% | 570,600 |
| 2025-10-22 | 174.77 | 174.77 | 168.39 | 170.06 | -2.76% | 473,800 |
| 2025-10-21 | 175.20 | 177.81 | 173.96 | 174.89 | -0.87% | 459,800 |
| 2025-10-20 | 174.75 | 177.60 | 174.28 | 176.43 | +2.64% | 448,200 |
| 2025-10-17 | 169.17 | 173.25 | 168.79 | 171.90 | +0.69% | 447,000 |
| 2025-10-16 | 172.05 | 174.69 | 167.93 | 170.72 | -0.77% | 633,400 |
| 2025-10-15 | 175.61 | 176.37 | 170.64 | 172.05 | -1.30% | 731,300 |
| 2025-10-14 | 171.27 | 176.35 | 170.16 | 174.31 | -0.77% | 657,400 |
| 2025-10-13 | 175.17 | 176.16 | 173.36 | 175.67 | +3.21% | 518,000 |
| 2025-10-10 | 175.56 | 178.36 | 169.48 | 170.20 | -3.58% | 603,100 |
| 2025-10-09 | 175.56 | 176.93 | 172.00 | 176.52 | -0.66% | 626,500 |
| 2025-10-08 | 170.37 | 178.93 | 169.21 | 177.70 | +5.55% | 1,015,200 |
| 2025-10-07 | 178.79 | 179.71 | 164.60 | 168.35 | -5.53% | 1,240,000 |
| 2025-10-06 | 180.45 | 182.83 | 178.01 | 178.20 | -1.16% | 635,100 |
| 2025-10-03 | 184.30 | 186.21 | 176.33 | 180.30 | -1.88% | 457,800 |
| 2025-10-02 | 188.14 | 190.10 | 183.50 | 183.76 | -1.14% | 480,900 |
| 2025-10-01 | 186.78 | 189.29 | 184.10 | 185.88 | -1.54% | 524,200 |
| 2025-09-30 | 193.39 | 196.88 | 187.65 | 188.78 | -2.20% | 506,900 |
| 2025-09-29 | 191.65 | 193.06 | 190.61 | 193.03 | +1.43% | 603,700 |
| 2025-09-26 | 185.62 | 190.69 | 184.91 | 190.30 | +2.40% | 400,800 |
| 2025-09-25 | 181.45 | 186.79 | 180.46 | 185.84 | +1.15% | 460,300 |
| 2025-09-24 | 191.67 | 193.12 | 183.67 | 183.72 | -4.21% | 605,200 |
| 2025-09-23 | 194.05 | 195.00 | 191.58 | 191.79 | -1.00% | 400,100 |
| 2025-09-22 | 192.14 | 195.59 | 190.91 | 193.72 | -0.46% | 478,600 |
| 2025-09-19 | 194.78 | 196.00 | 190.91 | 194.61 | -0.41% | 3,157,100 |
| 2025-09-18 | 192.86 | 198.18 | 192.86 | 195.41 | +3.15% | 779,300 |
| 2025-09-17 | 189.84 | 192.64 | 188.49 | 189.44 | -0.12% | 593,700 |
| 2025-09-16 | 190.10 | 191.44 | 187.78 | 189.67 | +0.07% | 638,400 |
| 2025-09-15 | 179.95 | 190.43 | 177.50 | 189.54 | +7.72% | 1,045,500 |
| 2025-09-12 | 179.97 | 180.20 | 174.58 | 175.96 | -2.75% | 477,700 |
| 2025-09-11 | 177.77 | 181.01 | 172.50 | 180.94 | +2.54% | 950,100 |
| 2025-09-10 | 184.72 | 187.10 | 176.23 | 176.45 | -4.73% | 494,500 |
| 2025-09-09 | 184.63 | 185.99 | 180.70 | 185.22 | +0.68% | 702,200 |
| 2025-09-08 | 179.27 | 184.07 | 178.35 | 183.96 | +2.79% | 850,700 |
| 2025-09-05 | 178.12 | 181.24 | 176.13 | 178.97 | +1.03% | 570,600 |
| 2025-09-04 | 178.79 | 178.94 | 175.90 | 177.15 | -1.07% | 637,600 |
| 2025-09-03 | 177.89 | 185.78 | 176.60 | 179.06 | +0.16% | 2,946,900 |
| 2025-09-02 | 179.18 | 179.90 | 172.69 | 178.78 | -4.22% | 820,800 |
| 2025-08-29 | 187.93 | 188.74 | 184.77 | 186.65 | -0.58% | 317,800 |
| 2025-08-28 | 184.47 | 188.00 | 183.00 | 187.74 | +1.93% | 259,200 |
| 2025-08-27 | 178.20 | 184.85 | 178.20 | 184.18 | +3.66% | 429,500 |
| 2025-08-26 | 178.13 | 180.76 | 177.45 | 177.68 | +0.13% | 480,600 |
| 2025-08-25 | 180.33 | 180.85 | 177.27 | 177.45 | -1.98% | 258,400 |
| 2025-08-22 | 176.99 | 183.15 | 176.51 | 181.04 | +2.61% | 354,600 |
| 2025-08-21 | 174.77 | 177.58 | 173.66 | 176.43 | +0.03% | 353,300 |
| 2025-08-20 | 176.23 | 178.31 | 173.76 | 176.37 | +0.15% | 402,300 |
| 2025-08-19 | 179.27 | 180.25 | 175.09 | 176.10 | -2.05% | 250,500 |
| 2025-08-18 | 179.05 | 179.85 | 176.14 | 179.78 | -0.13% | 423,800 |
| 2025-08-15 | 183.84 | 183.85 | 178.73 | 180.02 | -1.82% | 327,000 |
| 2025-08-14 | 190.37 | 191.19 | 181.62 | 183.35 | -4.23% | 432,100 |
| 2025-08-13 | 195.49 | 196.00 | 189.51 | 191.44 | -0.62% | 643,800 |
| 2025-08-12 | 186.37 | 195.73 | 186.37 | 192.64 | +3.77% | 631,300 |
| 2025-08-11 | 182.92 | 189.64 | 182.19 | 185.64 | +1.15% | 570,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.44%). Worst month: Oct (-3.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CommVault Systems Inc's (CVLT) latest close?
135.27 on 2026-08-07, from the Closelook data lake's daily price record.
What is CVLT's 52-week high and low?
198.18 high and 71.75 low over the trailing 52 weeks, as of 2026-08-07.
What is CommVault Systems Inc's strongest and weakest month historically?
Historically, CVLT's strongest calendar month has been May (average +13.44%) and its weakest Oct (average -3.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.