CVLT
CommVault System (CVLT)
NASDAQ
$134.63+$0.81 (+0.61%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $5.5B
    Market Cap
  • -26.09%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -8.66%
    Low Price$116.42
    High Price$151.10
  • 3 Months
    +26.24%
    Low Price$107.24
    High Price$153.72
  • 1 Year
    -26.09%
    Low Price$75.18
    High Price$195.41
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
132.45
134.18
130.63
133.81
+1.66%
570,697
08/20/2026
136.06
137.87
131.35
131.63
-4.14%
642,736
08/19/2026
142.80
143.18
137.05
137.32
-3.84%
449,266
08/18/2026
143.45
145.48
142.48
142.81
-1.05%
492,630
08/17/2026
143.98
144.99
140.84
144.32
-1.88%
378,322
08/14/2026
151.44
152.24
145.00
147.09
-2.66%
313,815
08/13/2026
142.63
151.82
141.23
151.10
+6.60%
572,541
08/12/2026
139.43
142.27
137.56
141.74
+1.66%
349,825
08/11/2026
140.00
141.97
137.15
139.43
0.00%
340,736
08/10/2026
134.19
139.80
134.02
139.43
+3.08%
1,093,132
08/07/2026
137.00
137.45
134.51
135.27
+1.43%
391,536
08/06/2026
132.40
133.61
129.81
133.36
+0.14%
571,502
08/05/2026
132.10
134.19
131.00
133.17
+0.81%
640,333
08/04/2026
126.14
133.63
125.94
132.10
+5.74%
982,051
08/03/2026
119.70
125.09
119.41
124.93
+6.05%
562,935
07/31/2026
115.97
118.36
113.53
117.80
+1.19%
845,224
07/30/2026
121.92
122.00
115.31
116.42
-3.23%
711,711
07/29/2026
121.08
125.82
118.79
120.31
+0.24%
1,064,601
07/28/2026
126.96
128.18
118.00
120.02
-19.70%
2,263,175
07/28/2026
$1.42 Earnings
07/27/2026
145.80
150.81
145.48
149.46
+5.02%
988,589
07/24/2026
142.74
144.00
140.93
142.31
+0.83%
492,987
07/23/2026
141.14
141.93
137.83
141.14
+0.64%
449,529
07/22/2026
145.62
145.67
138.13
140.24
-4.27%
622,398
07/21/2026
145.76
148.40
143.72
146.49
-0.16%
401,220
07/20/2026
147.27
148.56
145.36
146.72
-0.74%
325,205
07/17/2026
146.83
150.78
146.75
147.81
-1.31%
497,826
07/16/2026
149.72
151.38
145.24
149.77
+2.49%
526,753
07/15/2026
150.64
151.92
144.56
146.13
-1.68%
539,351
07/14/2026
144.98
153.30
144.94
148.63
-0.01%
770,585
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