CVLT
CommVault System (CVLT)
NASDAQ
$151.42+$3.65 (+2.47%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $6.1B
    Market Cap
  • -19.59%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +14.37%
    Low Price$130.07
    High Price$150.00
  • 3 Months
    +0.51%
    Low Price$116.42
    High Price$153.72
  • 1 Year
    -19.59%
    Low Price$75.18
    High Price$183.76
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
151.23
151.50
145.69
147.77
-1.43%
706,277
09/30/2026
146.68
150.87
146.14
149.92
+2.44%
1,115,168
09/29/2026
147.39
149.49
143.96
146.35
-1.17%
501,588
09/28/2026
143.39
148.27
141.10
148.08
+1.75%
638,928
09/25/2026
150.16
150.99
145.13
145.54
-2.97%
475,908
09/24/2026
148.62
151.62
145.50
150.00
+0.38%
661,694
09/23/2026
147.09
149.81
143.19
149.43
+2.06%
480,497
09/22/2026
148.33
148.33
143.17
146.41
+0.47%
532,188
09/21/2026
145.91
147.80
144.60
145.72
+0.82%
435,587
09/18/2026
149.79
149.79
141.00
144.54
-2.86%
1,172,146
09/17/2026
145.98
149.61
143.57
148.79
+2.47%
612,525
09/16/2026
141.42
145.65
141.42
145.21
+1.33%
466,664
09/15/2026
138.01
144.12
137.79
143.30
+2.20%
628,017
09/14/2026
132.21
141.50
131.69
140.21
+7.80%
747,986
09/11/2026
132.67
133.53
129.50
130.07
-1.13%
661,310
09/10/2026
131.71
133.74
130.63
131.55
-0.08%
431,979
09/09/2026
132.71
134.00
130.50
131.66
-1.27%
484,608
09/08/2026
135.68
135.68
131.33
133.36
-2.23%
327,816
09/04/2026
136.00
137.27
134.91
136.41
-0.52%
297,039
09/03/2026
133.79
138.22
133.79
137.12
+4.23%
486,457
09/02/2026
129.20
132.42
125.90
131.56
+1.82%
611,062
09/01/2026
134.72
135.37
128.60
129.20
-6.05%
530,660
08/31/2026
136.31
138.44
135.00
137.52
+0.82%
531,130
08/28/2026
140.00
141.05
135.96
136.40
-2.82%
448,782
08/27/2026
136.00
141.99
136.00
140.36
+4.50%
496,049
08/26/2026
129.53
134.76
128.57
134.31
+2.40%
355,204
08/25/2026
130.97
133.69
130.28
131.16
+0.02%
406,285
08/24/2026
132.63
132.77
129.90
131.13
-2.00%
427,093
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