CVLT
CommVault System (CVLT)
NASDAQ
$148.55-$0.11 (-0.07%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $6.2B
    Market Cap
  • -8.77%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +20.19%
    Low Price$125.21
    High Price$153.72
  • 3 Months
    +69.43%
    Low Price$88.41
    High Price$153.72
  • 1 Year
    -8.77%
    Low Price$75.18
    High Price$195.41
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
151.02
152.10
145.31
148.65
-1.28%
729,363
07/10/2026
153.49
154.26
149.32
150.57
-0.57%
495,117
07/09/2026
144.68
151.98
144.37
151.43
+3.07%
546,697
07/08/2026
151.92
154.83
145.81
146.92
-4.42%
790,816
07/07/2026
151.51
154.74
148.97
153.72
+2.45%
881,647
07/06/2026
149.98
153.39
145.77
150.05
+0.05%
841,634
07/02/2026
147.02
150.70
146.39
149.98
+2.01%
628,434
07/01/2026
144.99
148.39
144.14
147.02
+3.73%
603,919
06/30/2026
142.50
145.00
140.36
141.73
-1.70%
813,893
06/29/2026
140.76
144.99
140.59
144.18
+2.96%
1,021,320
06/26/2026
134.75
141.69
133.98
140.04
+4.55%
2,005,988
06/25/2026
130.47
135.69
129.02
133.94
+2.43%
836,941
06/24/2026
126.06
132.54
125.56
130.76
+4.42%
781,161
06/23/2026
126.10
128.29
124.08
125.23
-0.62%
643,963
06/22/2026
130.00
131.73
123.89
126.01
-3.09%
1,092,434
06/18/2026
128.04
130.91
121.75
130.03
+2.31%
1,413,619
06/17/2026
124.76
128.00
123.70
127.10
+1.51%
1,567,437
06/16/2026
127.51
129.50
124.58
125.21
-1.67%
800,767
06/15/2026
127.94
130.14
126.03
127.34
-0.33%
752,258
06/12/2026
125.88
128.93
124.36
127.76
+0.73%
786,335
06/11/2026
123.70
129.86
121.67
126.83
+1.24%
1,110,059
06/10/2026
121.20
127.36
120.12
125.28
+2.88%
993,462
06/09/2026
122.09
124.62
117.23
121.77
-0.26%
887,671
06/08/2026
118.41
123.07
116.97
122.09
+2.87%
889,166
06/05/2026
121.88
122.91
118.51
118.68
-2.36%
624,557
06/04/2026
123.72
123.72
121.28
121.55
+0.58%
455,585
06/03/2026
120.51
121.47
116.93
120.85
-1.04%
567,281
06/02/2026
118.82
122.32
117.94
122.12
-0.22%
537,640
06/01/2026
121.34
123.66
118.00
122.39
+3.07%
888,481
05/29/2026
111.58
119.49
109.51
118.75
+7.24%
1,050,111
05/28/2026
106.28
111.65
105.00
110.73
+3.25%
779,078
05/27/2026
106.54
108.50
106.29
107.24
-0.79%
714,631
05/26/2026
106.70
108.87
105.62
108.09
+0.78%
394,000
05/22/2026
106.52
109.39
105.87
107.25
+1.18%
490,416
05/21/2026
103.43
106.07
102.44
106.00
+1.40%
637,201
05/20/2026
99.13
104.77
98.75
104.54
+2.52%
590,775
05/19/2026
106.19
107.97
101.36
101.97
-3.75%
603,193
05/18/2026
104.50
107.00
104.07
105.94
+1.96%
796,755
05/15/2026
102.16
104.10
99.64
103.90
+1.81%
808,918
05/14/2026
100.85
103.00
98.56
102.05
+2.24%
787,127
05/13/2026
100.55
101.12
97.14
99.81
-2.37%
849,462
05/12/2026
104.86
107.00
101.68
102.23
-1.70%
651,142
05/11/2026
104.05
105.71
102.01
104.00
-1.04%
616,479
05/08/2026
102.50
105.96
101.69
105.09
+1.65%
1,012,321
05/07/2026
104.00
106.09
100.68
103.38
+2.14%
948,302
05/06/2026
102.71
103.00
100.19
101.21
-1.53%
476,648
05/05/2026
101.87
102.87
100.99
102.78
+0.93%
450,984
05/04/2026
99.06
102.81
99.06
101.83
+2.27%
605,429
05/01/2026
101.00
102.67
98.88
99.57
+0.70%
555,843
04/30/2026
100.08
100.20
97.78
98.88
-2.27%
846,497
04/29/2026
98.47
101.80
96.95
101.18
+3.27%
981,489
04/28/2026
98.00
101.21
94.13
97.98
+10.82%
1,869,356
04/28/2026
$1.28 Earnings
04/27/2026
93.32
93.53
87.80
88.41
-5.87%
1,340,898
04/24/2026
90.79
94.54
90.19
93.92
+4.18%
554,411
04/23/2026
93.48
93.82
88.44
90.15
-5.68%
858,571
04/22/2026
94.34
95.67
93.37
95.58
+2.08%
543,956
04/21/2026
95.57
98.23
93.12
93.63
-2.37%
732,765
04/20/2026
94.08
96.50
93.01
95.90
+1.77%
518,680
04/17/2026
97.17
97.49
93.94
94.23
-0.66%
1,038,453
04/16/2026
93.68
95.59
93.00
94.86
+1.77%
1,148,209
04/15/2026
90.64
94.11
89.88
93.21
+4.02%
1,041,112
04/14/2026
89.20
91.48
88.03
89.61
-0.01%
838,370
04/13/2026
87.43
92.14
84.38
89.62
+0.84%
1,946,946
04/10/2026
80.80
91.71
76.24
88.87
+10.25%
5,660,040
04/09/2026
78.19
81.18
71.75
80.61
+1.95%
2,102,934
04/08/2026
82.88
82.91
78.23
79.07
-0.16%
886,109
04/07/2026
78.94
80.23
78.25
79.20
+0.29%
645,683
04/06/2026
79.93
79.93
78.26
78.97
-1.20%
381,110
04/02/2026
77.65
80.24
76.32
79.93
+1.94%
740,107
04/01/2026
78.65
79.79
76.60
78.41
+0.67%
478,457
03/31/2026
76.55
78.69
75.53
77.89
+3.60%
725,460
03/30/2026
76.27
77.86
74.94
75.18
-1.18%
903,560
03/27/2026
79.63
80.14
76.06
76.08
-6.26%
792,840
03/26/2026
79.67
82.65
78.97
81.16
+1.77%
689,686
03/25/2026
80.04
80.75
77.50
79.75
+1.85%
797,335
03/24/2026
80.79
81.15
77.93
78.30
-3.08%
746,387
03/23/2026
79.11
82.00
79.10
80.79
+1.74%
843,862
03/20/2026
79.07
79.74
76.99
79.41
-0.49%
2,772,230
03/19/2026
80.55
82.60
79.30
79.80
-0.93%
1,280,087
03/18/2026
79.87
81.84
79.34
80.55
+0.52%
1,252,873
03/17/2026
80.09
83.00
79.63
80.13
+0.11%
1,306,529
03/16/2026
78.96
81.13
78.92
80.04
+1.37%
1,028,819
03/13/2026
81.04
82.18
77.79
78.96
-2.34%
1,128,715
03/12/2026
80.37
82.96
80.37
80.85
-0.05%
963,412
03/11/2026
80.54
82.17
79.75
80.89
+0.65%
1,000,446
03/10/2026
84.28
85.90
80.10
80.37
-6.38%
1,910,388
03/09/2026
87.04
87.04
84.35
85.85
-1.37%
988,095
03/06/2026
87.22
87.88
85.00
87.04
-1.14%
821,851
03/05/2026
86.10
90.26
86.10
88.04
+0.54%
841,557
03/04/2026
86.81
88.59
86.35
87.57
+0.66%
797,426
03/03/2026
82.21
87.87
82.21
87.00
+1.98%
1,215,008
03/02/2026
83.00
86.41
82.20
85.31
+0.27%
1,056,288
02/27/2026
86.48
86.64
84.34
85.08
-3.95%
1,131,054
02/26/2026
88.02
90.36
87.49
88.58
+2.33%
1,502,913
02/25/2026
88.89
89.23
86.15
86.56
-2.18%
1,177,946
02/24/2026
85.10
88.73
84.44
88.49
+4.07%
742,179
02/23/2026
89.06
89.75
84.65
85.03
-6.56%
1,041,815
02/20/2026
92.42
93.28
90.24
91.00
-1.45%
848,748
02/19/2026
91.28
93.27
90.59
92.34
+1.26%
795,666