CVLT - COMMVAULT SYSTEMS INC
88.04
0.470 0.534%
Share volume: 841,557
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$87.57
0.47
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $86.10 | $86.10 | $90.26 | $90.26 | $86.10 | $86.10 | $88.04 | $88.04 | 841,557 | $841,557.00 |
| 03-04-2026 | $86.81 | $86.81 | $88.59 | $88.59 | $86.35 | $86.35 | $87.57 | $87.57 | 797,426 | $797,426.00 |
| 03-03-2026 | $82.21 | $82.21 | $87.87 | $87.87 | $82.21 | $82.21 | $87.00 | $87.00 | 1,215,008 | $1,215,008.00 |
| 03-02-2026 | $83.00 | $83.00 | $86.41 | $86.41 | $82.20 | $82.20 | $85.31 | $85.31 | 1,056,288 | $1,056,288.00 |
| 02-27-2026 | $86.48 | $86.48 | $86.64 | $86.64 | $84.34 | $84.34 | $85.08 | $85.08 | 1,131,054 | $1,131,054.00 |
| 02-26-2026 | $88.02 | $88.02 | $90.36 | $90.36 | $87.49 | $87.49 | $88.58 | $88.58 | 1,502,913 | $1,502,913.00 |
| 02-25-2026 | $88.89 | $88.89 | $89.23 | $89.23 | $86.15 | $86.15 | $86.56 | $86.56 | 1,177,946 | $1,177,946.00 |
| 02-24-2026 | $85.10 | $85.10 | $88.73 | $88.73 | $84.44 | $84.44 | $88.49 | $88.49 | 742,179 | $742,179.00 |
| 02-23-2026 | $89.06 | $89.06 | $89.75 | $89.75 | $84.65 | $84.65 | $85.03 | $85.03 | 1,041,815 | $1,041,815.00 |
| 02-20-2026 | $92.42 | $92.42 | $93.28 | $93.28 | $90.24 | $90.24 | $91.00 | $91.00 | 848,748 | $848,748.00 |