Indicators

Markets:

News

Commvault Systems, Inc. - Common Stock (NQ:CVLT)

126.11 +1.73 (+1.39%)

Streaming Delayed Price Updated: 11:22 AM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	124.68	125.05	123.06	124.38	679,388	-1.22(-0.97%)
Jan 13, 2026	127.04	128.19	124.90	125.60	414,553	-1.58(-1.24%)
Jan 12, 2026	122.99	127.43	121.82	127.18	478,226	+3.01(+2.42%)
Jan 09, 2026	124.57	124.98	122.25	124.17	542,213	+0.03(+0.02%)
Jan 08, 2026	127.55	127.55	122.89	124.14	552,122	-4.33(-3.37%)
Jan 07, 2026	127.01	129.38	126.58	128.47	549,957	+2.78(+2.21%)
Jan 06, 2026	124.43	126.07	123.02	125.69	875,291	+0.11(+0.09%)
Jan 05, 2026	124.44	128.18	124.17	125.58	577,622	+1.40(+1.13%)
Jan 02, 2026	126.63	126.63	122.78	124.18	580,353	-1.18(-0.94%)
Dec 31, 2025	126.88	126.88	125.35	125.36	438,474	-1.43(-1.13%)
Dec 30, 2025	127.68	128.33	125.92	126.79	471,490	-0.77(-0.60%)
Dec 29, 2025	128.20	129.11	126.79	127.56	377,262	-0.84(-0.65%)
Dec 26, 2025	127.19	129.41	127.10	128.40	343,962	+1.22(+0.96%)
Dec 24, 2025	126.80	128.33	125.70	127.18	164,758	+0.31(+0.24%)
Dec 23, 2025	126.95	128.12	125.01	126.87	400,852	-1.29(-1.01%)
Dec 22, 2025	125.17	128.77	124.55	128.16	639,753	+2.97(+2.37%)
Dec 19, 2025	125.35	126.30	123.51	125.19	2,033,816	+0.09(+0.07%)
Dec 18, 2025	124.88	125.86	122.88	125.10	642,167	+1.91(+1.55%)
Dec 17, 2025	119.78	123.51	119.78	123.19	902,001	+2.24(+1.85%)
Dec 16, 2025	119.33	121.12	118.00	120.95	847,882	+1.11(+0.93%)
Dec 15, 2025	122.53	122.97	119.45	119.84	749,388	-1.75(-1.44%)
Dec 12, 2025	123.92	124.42	120.98	121.59	598,388	-2.51(-2.02%)
Dec 11, 2025	123.24	125.65	121.90	124.10	810,379	+0.86(+0.70%)
Dec 10, 2025	122.19	124.26	120.84	123.24	879,639	+1.05(+0.86%)
Dec 09, 2025	121.65	122.58	119.27	122.19	877,640	+0.73(+0.60%)
Dec 08, 2025	123.63	123.97	120.01	121.46	680,663	+0.47(+0.39%)
Dec 05, 2025	118.84	121.65	114.47	120.99	1,201,945	-0.35(-0.29%)
Dec 04, 2025	123.77	123.77	119.24	121.34	687,508	-2.61(-2.11%)
Dec 03, 2025	122.39	124.16	121.65	123.95	452,526	+0.46(+0.37%)
Dec 02, 2025	122.83	125.53	121.32	123.49	506,031	+2.24(+1.85%)
Dec 01, 2025	122.73	123.35	120.62	121.25	693,573	-2.25(-1.82%)
Nov 28, 2025	122.50	124.29	122.50	123.50	279,052	+0.24(+0.19%)
Nov 26, 2025	124.09	125.00	121.82	123.26	439,719	-0.70(-0.56%)
Nov 25, 2025	120.73	124.73	119.62	123.96	824,534	+3.87(+3.22%)
Nov 24, 2025	119.95	121.53	119.22	120.09	477,238	+0.33(+0.28%)
Nov 21, 2025	117.39	121.66	116.33	119.76	574,421	+2.07(+1.76%)
Nov 20, 2025	121.75	123.21	117.40	117.69	497,359	-1.81(-1.51%)
Nov 19, 2025	122.40	122.81	117.81	119.50	974,876	-3.04(-2.48%)
Nov 18, 2025	124.99	126.50	122.43	122.54	658,049	-3.31(-2.63%)
Nov 17, 2025	126.55	128.37	124.30	125.85	452,071	-1.53(-1.20%)
Nov 14, 2025	124.59	129.39	124.52	127.38	642,682	+0.76(+0.60%)
Nov 13, 2025	127.00	132.34	125.53	126.62	934,035	-1.05(-0.82%)
Nov 12, 2025	129.51	130.07	127.18	127.67	686,352	-0.91(-0.71%)
Nov 11, 2025	129.94	130.44	126.65	128.58	594,605	-1.79(-1.38%)
Nov 10, 2025	130.22	130.75	127.51	130.38	658,879	+2.94(+2.30%)
Nov 07, 2025	124.09	127.53	121.45	127.44	967,096	+2.36(+1.89%)
Nov 06, 2025	128.08	129.49	122.53	125.08	1,129,689	-3.57(-2.77%)
Nov 05, 2025	134.42	135.72	128.45	128.65	1,486,551	-7.17(-5.28%)
Nov 04, 2025	138.85	139.60	134.10	135.82	1,021,716	-4.55(-3.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.