CommVault Systems Inc (CVLT) Historical Stock Data
168.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVLT is up 0.81% a day on average. There have been 17 days where CommVault Systems Inc closed green and 13 days where CVLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 172.99 | 168.73 | ↓$4.26 (-2.46%) | 165.35 | 173.00 | 887.21K |
| 2025-04-28 | 165.73 | 165.96 | ↑$0.23 (0.14%) | 162.50 | 167.31 | 649.46K |
| 2025-04-25 | 162.71 | 165.51 | ↑$2.80 (1.72%) | 162.30 | 166.00 | 413.11K |
| 2025-04-24 | 154.96 | 163.32 | ↑$8.36 (5.39%) | 153.04 | 163.36 | 457.86K |
| 2025-04-23 | 156.70 | 153.74 | ↓$2.96 (-1.89%) | 152.73 | 161.09 | 417.24K |
| 2025-04-22 | 145.62 | 149.60 | ↑$3.98 (2.73%) | 144.19 | 150.84 | 540.72K |
| 2025-04-21 | 148.51 | 143.05 | ↓$5.46 (-3.68%) | 139.71 | 148.79 | 527.24K |
| 2025-04-17 | 151.08 | 149.74 | ↓$1.34 (-0.89%) | 148.03 | 151.74 | 367.59K |
| 2025-04-16 | 152.19 | 151.06 | ↓$1.13 (-0.74%) | 148.72 | 155.30 | 357.47K |
| 2025-04-15 | 153.96 | 154.51 | ↑$0.55 (0.36%) | 151.92 | 155.91 | 443.31K |
| 2025-04-14 | 156.61 | 153.53 | ↓$3.08 (-1.97%) | 150.78 | 156.61 | 398.86K |
| 2025-04-11 | 150.79 | 152.49 | ↑$1.70 (1.13%) | 146.76 | 153.62 | 287.21K |
| 2025-04-10 | 151.80 | 151.39 | ↓$0.41 (-0.27%) | 145.73 | 155.66 | 377.66K |
| 2025-04-09 | 139.66 | 157.72 | ↑$18.06 (12.93%) | 137.57 | 160.05 | 566.37K |
| 2025-04-08 | 147.51 | 140.51 | ↓$7.00 (-4.75%) | 137.74 | 150.46 | 597.30K |
| 2025-04-07 | 131.86 | 142.08 | ↑$10.22 (7.75%) | 128.07 | 149.31 | 623.64K |
| 2025-04-04 | 142.66 | 139.35 | ↓$3.31 (-2.32%) | 137.33 | 148.00 | 807.32K |
| 2025-04-03 | 155.34 | 152.89 | ↓$2.45 (-1.58%) | 150.13 | 159.59 | 338.83K |
| 2025-04-02 | 158.80 | 166.39 | ↑$7.59 (4.78%) | 158.33 | 166.87 | 363.26K |
| 2025-04-01 | 156.69 | 162.94 | ↑$6.25 (3.99%) | 156.64 | 164.25 | 506.60K |
| 2025-03-31 | 157.61 | 157.76 | ↑$0.15 (0.10%) | 155.34 | 160.18 | 659.71K |
| 2025-03-28 | 164.64 | 161.98 | ↓$2.66 (-1.62%) | 159.70 | 166.50 | 298.63K |
| 2025-03-27 | 163.73 | 165.28 | ↑$1.55 (0.95%) | 159.38 | 166.98 | 344.79K |
| 2025-03-26 | 173.13 | 165.24 | ↓$7.89 (-4.56%) | 165.04 | 173.87 | 356.84K |
| 2025-03-25 | 168.65 | 173.99 | ↑$5.34 (3.17%) | 168.53 | 174.58 | 365.26K |
| 2025-03-24 | 166.05 | 169.17 | ↑$3.12 (1.88%) | 163.90 | 169.49 | 330.80K |
| 2025-03-21 | 159.88 | 161.52 | ↑$1.64 (1.03%) | 159.31 | 162.73 | 685.57K |
| 2025-03-20 | 162.96 | 162.21 | ↓$0.75 (-0.46%) | 161.57 | 166.05 | 289.38K |
| 2025-03-19 | 161.88 | 165.39 | ↑$3.51 (2.17%) | 160.93 | 166.48 | 328.21K |
| 2025-03-18 | 158.87 | 161.09 | ↑$2.22 (1.40%) | 157.19 | 161.85 | 436.50K |
Create an account or log in to view more rows.
$CVLT COME ON!!! Ugh!
$CVLT the market is selling off
$CVLT When in doubt
zoom out. ??
$CVLT what happened
$CVLT cant wait for next week
$CVLT is it time?
$CVLT futes cooperating!
$CVLT Let it go...
$CVLT MAY RIP TOMORROW
$CVLT HOLDING LONG AND STRONG!!!