CVLT - COMMVAULT SYSTEMS INC
93.63
-2.270 -2.424%
Share volume: 730,786
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$95.90
-2.27
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $95.57 | $95.57 | $98.23 | $98.23 | $93.12 | $93.12 | $93.63 | $93.63 | 730,786 | $730,786.00 |
| 04-20-2026 | $94.08 | $94.08 | $96.50 | $96.50 | $93.01 | $93.01 | $95.90 | $95.90 | 518,813 | $518,813.00 |
| 04-17-2026 | $97.17 | $97.17 | $97.49 | $97.49 | $93.94 | $93.94 | $94.23 | $94.23 | 1,038,453 | $1,038,453.00 |
| 04-16-2026 | $93.68 | $93.68 | $95.59 | $95.59 | $93.00 | $93.00 | $94.86 | $94.86 | 1,148,209 | $1,148,209.00 |
| 04-15-2026 | $90.64 | $90.64 | $94.11 | $94.11 | $89.88 | $89.88 | $93.21 | $93.21 | 1,041,112 | $1,041,112.00 |
| 04-14-2026 | $89.20 | $89.20 | $91.48 | $91.48 | $88.03 | $88.03 | $89.61 | $89.61 | 838,370 | $838,370.00 |
| 04-13-2026 | $87.43 | $87.43 | $92.14 | $92.14 | $84.38 | $84.38 | $89.62 | $89.62 | 1,946,970 | $1,946,970.00 |
| 04-10-2026 | $80.80 | $80.80 | $91.71 | $91.71 | $76.24 | $76.24 | $88.87 | $88.87 | 5,657,540 | $5,657,540.00 |
| 04-09-2026 | $78.19 | $78.19 | $81.18 | $81.18 | $71.75 | $71.75 | $80.61 | $80.61 | 2,102,934 | $2,102,934.00 |
| 04-08-2026 | $82.88 | $82.88 | $82.91 | $82.91 | $78.23 | $78.23 | $79.07 | $79.07 | 886,109 | $886,109.00 |