Commvault Systems Stock Price History
NASDAQ: CVLTTechnologyComputer Software: Prepackaged SoftwareUSD
157.25+6.25 (+4.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVLT price history at a glance
The price history for Commvault Systems (CVLT) on this page begins on September 18, 2006, when the stock closed at $17.00; it most recently closed at $157.25 on October 5, 2026. The highest price in this record is $200.68, reached on July 28, 2025; the latest close is 21.6% below that peak. Across the 19 complete calendar years in the table, CVLT finished higher in 12 and lower in 7. Its best year was 2024 (+98.6%) and its worst was 2014 (-31.0%).
Over roughly 20 years the share price changed +825.0%, a 11.7% compound annual price return (excluding dividends). In the last 12 months alone, CVLT has lost 10.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $200.68
- Date of high
- Jul 28, 2025
- Low since 2006
- $7.35
- Date of low
- Oct 6, 2008
- 52-week high
- $177.81
- 52-week low
- $71.75
- IPO year
- 2006
- Last close
- $157.25
CVLT returns
1 week
+4.64%
1 month
+19.44%
3 months
+4.44%
6 months
+76.94%
Year to date
+25.44%
1 year
-10.92%
3 years
+134.98%
5 years
+108.36%
CVLT price return, excluding dividends.
CVLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 157.25 | +26.63% |
| 2025 | 124.18 | -21.68% |
| 2024 | 158.56 | +98.57% |
| 2023 | 79.85 | +27.07% |
| 2022 | 62.84 | -8.82% |
| 2021 | 68.92 | +24.47% |
| 2020 | 55.37 | +22.55% |
| 2019 | 45.18 | -22.18% |
| 2018 | 58.06 | +10.59% |
| 2017 | 52.50 | +2.14% |
| 2016 | 51.40 | +30.62% |
| 2015 | 39.35 | -23.67% |
| 2014 | 51.55 | -30.96% |
| 2013 | 74.67 | +4.21% |
| 2012 | 71.65 | +67.72% |
| 2011 | 42.72 | +49.27% |
| 2010 | 28.62 | +20.76% |
| 2009 | 23.70 | +74.65% |
| 2008 | 13.57 | -30.91% |
| 2007 | 19.64 | -1.85% |
| 2006* | 20.01 | +17.71% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
CVLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 152.78 | 157.62 | 150.27 | 157.25 | +4.14% | |
| 150.38 | 152.44 | 148.51 | 151.00 | +0.48% | |
| 152.76 | 154.02 | 148.43 | 150.28 | -3.03% | |
| 155.22 | 158.29 | 153.79 | 154.98 | +0.81% | |
| 150.19 | 154.35 | 149.39 | 153.73 | +2.30% | |
| 149.91 | 153.24 | 148.78 | 150.28 | +1.70% | |
| 151.23 | 151.50 | 145.69 | 147.77 | -1.43% | |
| 146.68 | 150.87 | 146.14 | 149.92 | +2.44% | |
| 147.39 | 149.49 | 143.96 | 146.35 | -1.17% | |
| 143.39 | 148.27 | 141.10 | 148.08 | +1.75% | |
| 150.16 | 150.99 | 145.13 | 145.54 | -2.97% | |
| 148.62 | 151.62 | 145.50 | 150.00 | +0.38% | |
| 147.09 | 149.81 | 143.19 | 149.43 | +2.06% | |
| 148.33 | 148.33 | 143.17 | 146.41 | +0.47% | |
| 145.91 | 147.80 | 144.60 | 145.72 | +0.82% | |
| 149.79 | 149.79 | 141.00 | 144.54 | -2.86% | |
| 145.98 | 149.61 | 143.57 | 148.79 | +2.47% | |
| 141.42 | 145.65 | 141.42 | 145.21 | +1.33% | |
| 138.01 | 144.12 | 137.79 | 143.30 | +2.20% | |
| 132.21 | 141.50 | 131.69 | 140.21 | +7.80% | |
| 132.67 | 133.53 | 129.50 | 130.07 | -1.13% | |
| 131.71 | 133.74 | 130.63 | 131.55 | -0.08% | |
| 132.71 | 134.00 | 130.50 | 131.66 | -1.27% | |
| 135.68 | 135.68 | 131.33 | 133.36 | -2.24% | |
| 136.00 | 137.27 | 134.91 | 136.41 | -0.52% | |
| 133.79 | 138.22 | 133.79 | 137.12 | +4.23% | |
| 129.20 | 132.42 | 125.90 | 131.56 | +1.83% | |
| 134.72 | 135.37 | 128.60 | 129.20 | -6.05% | |
| 136.31 | 138.44 | 135.00 | 137.52 | +0.82% | |
| 140.00 | 141.05 | 135.96 | 136.40 | -2.82% | |
| 136.00 | 141.99 | 136.00 | 140.36 | +4.50% | |
| 129.53 | 134.76 | 128.57 | 134.31 | +2.40% | |
| 130.97 | 133.69 | 130.28 | 131.16 | +0.02% | |
| 132.63 | 132.77 | 129.90 | 131.13 | -2.00% | |
| 132.45 | 134.18 | 130.63 | 133.81 | +1.66% | |
| 136.06 | 137.87 | 131.35 | 131.63 | -4.14% | |
| 142.80 | 143.18 | 137.05 | 137.32 | -3.84% | |
| 143.45 | 145.48 | 142.48 | 142.81 | -1.05% | |
| 143.98 | 144.99 | 140.84 | 144.32 | -1.88% | |
| 151.44 | 152.24 | 145.00 | 147.09 | -2.65% | |
| 142.63 | 151.82 | 141.23 | 151.10 | +6.60% | |
| 139.43 | 142.27 | 137.56 | 141.74 | +1.66% | |
| 140.00 | 141.97 | 137.15 | 139.43 | 0.00% | |
| 134.19 | 139.80 | 134.02 | 139.43 | +3.08% | |
| 137.00 | 137.45 | 134.51 | 135.27 | +1.43% | |
| 132.40 | 133.61 | 129.81 | 133.36 | +0.14% | |
| 132.10 | 134.19 | 131.00 | 133.17 | +0.81% | |
| 126.14 | 133.63 | 125.94 | 132.10 | +5.74% | |
| 119.70 | 125.09 | 119.41 | 124.93 | +6.05% | |
| 115.97 | 118.36 | 113.53 | 117.80 | +1.19% | |
| 121.92 | 122.00 | 115.31 | 116.42 | -3.23% | |
| 121.08 | 125.82 | 118.79 | 120.31 | +0.24% | |
| 126.96 | 128.18 | 118.00 | 120.02 | -19.70% | |
| 145.80 | 150.81 | 145.48 | 149.46 | +5.02% | |
| 142.74 | 144.00 | 140.93 | 142.31 | +0.83% | |
| 141.14 | 141.93 | 137.83 | 141.14 | +0.64% | |
| 145.62 | 145.67 | 138.13 | 140.24 | -4.27% | |
| 145.76 | 148.40 | 143.72 | 146.49 | -0.16% | |
| 147.27 | 148.56 | 145.36 | 146.72 | -0.74% | |
| 146.83 | 150.78 | 146.75 | 147.81 | -1.31% | |
| 149.72 | 151.38 | 145.24 | 149.77 | +2.49% | |
| 150.64 | 151.92 | 144.56 | 146.13 | -1.68% | |
| 144.98 | 153.30 | 144.94 | 148.63 | -0.01% | |
| 151.02 | 152.10 | 145.31 | 148.65 | -1.28% | |
| 153.49 | 154.26 | 149.32 | 150.57 | -0.57% | |
| 144.68 | 151.98 | 144.37 | 151.43 | +3.07% | |
| 151.92 | 154.83 | 145.81 | 146.92 | -4.42% | |
| 151.51 | 154.74 | 148.97 | 153.72 | +2.45% | |
| 149.98 | 153.39 | 145.77 | 150.05 | +0.05% | |
| 147.02 | 150.70 | 146.39 | 149.98 | +2.01% | |
| 144.99 | 148.39 | 144.14 | 147.02 | +3.73% | |
| 142.50 | 145.00 | 140.36 | 141.73 | -1.70% | |
| 140.76 | 144.99 | 140.59 | 144.18 | +2.96% | |
| 134.75 | 141.69 | 133.98 | 140.04 | +4.55% | |
| 130.47 | 135.69 | 129.02 | 133.94 | +2.43% | |
| 126.06 | 132.54 | 125.56 | 130.76 | +4.42% | |
| 126.10 | 128.29 | 124.08 | 125.23 | -0.62% | |
| 130.00 | 131.73 | 123.89 | 126.01 | -3.09% | |
| 128.04 | 130.91 | 121.75 | 130.03 | +2.31% | |
| 124.76 | 128.00 | 123.70 | 127.10 | +1.51% | |
| 127.51 | 129.50 | 124.58 | 125.21 | -1.67% | |
| 127.94 | 130.14 | 126.03 | 127.34 | -0.33% | |
| 125.88 | 128.93 | 124.36 | 127.76 | +0.73% | |
| 123.70 | 129.86 | 121.67 | 126.83 | +1.24% | |
| 121.20 | 127.36 | 120.12 | 125.28 | +2.88% | |
| 122.09 | 124.62 | 117.23 | 121.77 | -0.26% | |
| 118.41 | 123.07 | 116.97 | 122.09 | +2.87% | |
| 121.88 | 122.91 | 118.51 | 118.68 | -2.36% | |
| 123.72 | 123.72 | 121.28 | 121.55 | +0.58% | |
| 120.51 | 121.47 | 116.93 | 120.85 | -1.04% | |
| 118.82 | 122.32 | 117.94 | 122.12 | -0.22% | |
| 121.34 | 123.66 | 118.00 | 122.39 | +3.07% | |
| 111.58 | 119.49 | 109.51 | 118.75 | +7.24% | |
| 106.28 | 111.65 | 105.00 | 110.73 | +3.25% | |
| 106.54 | 108.50 | 106.29 | 107.24 | -0.79% | |
| 106.70 | 108.87 | 105.62 | 108.09 | +0.78% | |
| 106.52 | 109.39 | 105.87 | 107.25 | +1.18% | |
| 103.43 | 106.07 | 102.44 | 106.00 | +1.40% | |
| 99.13 | 104.77 | 98.75 | 104.54 | +2.52% | |
| 106.19 | 107.97 | 101.36 | 101.97 | -3.75% | |
| 104.50 | 107.00 | 104.07 | 105.94 | +1.96% | |
| 102.16 | 104.10 | 99.64 | 103.90 | +1.81% | |
| 100.85 | 103.00 | 98.56 | 102.05 | +2.24% | |
| 100.55 | 101.12 | 97.14 | 99.81 | -2.37% | |
| 104.86 | 107.00 | 101.68 | 102.23 | -1.70% | |
| 104.05 | 105.71 | 102.01 | 104.00 | -1.04% | |
| 102.50 | 105.96 | 101.69 | 105.09 | +1.65% | |
| 104.00 | 106.09 | 100.68 | 103.38 | +2.14% | |
| 102.71 | 103.00 | 100.19 | 101.21 | -1.53% | |
| 101.87 | 102.87 | 100.99 | 102.78 | +0.93% | |
| 99.06 | 102.81 | 99.06 | 101.83 | +2.27% | |
| 101.00 | 102.67 | 98.88 | 99.57 | +0.70% | |
| 100.08 | 100.20 | 97.78 | 98.88 | -2.27% | |
| 98.47 | 101.80 | 96.95 | 101.18 | +3.27% | |
| 98.00 | 101.21 | 94.13 | 97.98 | +10.82% | |
| 93.32 | 93.53 | 87.80 | 88.41 | -5.87% | |
| 90.79 | 94.54 | 90.19 | 93.92 | +4.18% | |
| 93.48 | 93.82 | 88.44 | 90.15 | -5.68% | |
| 94.34 | 95.67 | 93.37 | 95.58 | +2.08% | |
| 95.57 | 98.23 | 93.12 | 93.63 | -2.37% | |
| 94.08 | 96.50 | 93.01 | 95.90 | +1.77% | |
| 97.17 | 97.49 | 93.94 | 94.23 | -0.66% | |
| 93.68 | 95.59 | 93.00 | 94.86 | +1.77% | |
| 90.64 | 94.11 | 89.88 | 93.21 | +4.02% | |
| 89.20 | 91.48 | 88.03 | 89.61 | -0.01% | |
| 87.43 | 92.14 | 84.38 | 89.62 | +0.84% | |
| 80.80 | 91.71 | 76.24 | 88.87 | +10.25% | |
| 78.19 | 81.18 | 71.75 | 80.61 | +1.95% | |
| 82.88 | 82.91 | 78.23 | 79.07 | -0.16% | |
| 78.94 | 80.23 | 78.25 | 79.20 | +0.29% | |
| 79.93 | 79.93 | 78.26 | 78.97 | -1.20% | |
| 77.65 | 80.24 | 76.32 | 79.93 | +1.94% | |
| 78.65 | 79.79 | 76.60 | 78.41 | +0.67% | |
| 76.55 | 78.69 | 75.53 | 77.89 | +3.60% | |
| 76.27 | 77.86 | 74.94 | 75.18 | -1.18% | |
| 79.63 | 80.14 | 76.06 | 76.08 | -6.26% | |
| 79.67 | 82.65 | 78.97 | 81.16 | +1.77% | |
| 80.04 | 80.75 | 77.50 | 79.75 | +1.85% | |
| 80.79 | 81.15 | 77.93 | 78.30 | -3.08% | |
| 79.11 | 82.00 | 79.10 | 80.79 | +1.74% | |
| 79.07 | 79.74 | 76.99 | 79.41 | -0.49% | |
| 80.55 | 82.60 | 79.30 | 79.80 | -0.93% | |
| 79.87 | 81.84 | 79.34 | 80.55 | +0.52% | |
| 80.09 | 83.00 | 79.63 | 80.13 | +0.11% | |
| 78.96 | 81.13 | 78.92 | 80.04 | +1.37% | |
| 81.04 | 82.18 | 77.79 | 78.96 | -2.34% | |
| 80.37 | 82.96 | 80.37 | 80.85 | -0.05% | |
| 80.54 | 82.17 | 79.75 | 80.89 | +0.65% | |
| 84.28 | 85.90 | 80.10 | 80.37 | -6.38% | |
| 87.04 | 87.04 | 84.35 | 85.85 | -1.37% | |
| 87.22 | 87.88 | 85.00 | 87.04 | -1.14% | |
| 86.10 | 90.26 | 86.10 | 88.04 | +0.54% | |
| 86.81 | 88.59 | 86.35 | 87.57 | +0.66% | |
| 82.21 | 87.87 | 82.21 | 87.00 | +1.98% | |
| 83.00 | 86.41 | 82.20 | 85.31 | +0.27% | |
| 86.48 | 86.64 | 84.34 | 85.08 | -3.95% | |
| 88.02 | 90.36 | 87.49 | 88.58 | +2.33% | |
| 88.89 | 89.23 | 86.15 | 86.56 | -2.18% | |
| 85.10 | 88.73 | 84.44 | 88.49 | +4.07% | |
| 89.06 | 89.75 | 84.65 | 85.03 | -6.56% | |
| 92.42 | 93.28 | 90.24 | 91.00 | -1.45% | |
| 91.28 | 93.27 | 90.59 | 92.34 | +1.26% | |
| 88.67 | 91.38 | 88.12 | 91.19 | +3.06% | |
| 88.14 | 89.95 | 87.33 | 88.48 | +0.97% | |
| 88.31 | 89.69 | 86.02 | 87.63 | +0.38% | |
| 88.18 | 89.46 | 86.06 | 87.30 | -0.58% | |
| 87.10 | 88.78 | 85.53 | 87.81 | +0.31% | |
| 88.72 | 90.25 | 86.57 | 87.54 | -0.36% | |
| 86.07 | 88.07 | 84.98 | 87.86 | +2.08% | |
| 83.38 | 86.64 | 81.67 | 86.07 | +5.82% | |
| 81.97 | 84.65 | 80.91 | 81.34 | -0.77% | |
| 80.39 | 85.74 | 79.51 | 81.97 | +0.26% | |
| 87.02 | 87.02 | 81.02 | 81.76 | -6.40% | |
| 87.09 | 88.36 | 85.52 | 87.35 | +1.93% | |
| 87.49 | 88.00 | 84.74 | 85.70 | -2.06% | |
| 88.88 | 89.34 | 85.48 | 87.50 | -2.62% | |
| 92.36 | 93.89 | 89.58 | 89.85 | +0.81% | |
| 103.79 | 106.44 | 84.44 | 89.13 | -31.10% | |
| 123.85 | 129.48 | 123.67 | 129.36 | +4.45% | |
| 123.34 | 124.59 | 122.60 | 123.85 | +0.26% | |
| 120.78 | 123.64 | 119.11 | 123.53 | +3.34% | |
| 117.67 | 120.49 | 117.45 | 119.54 | +2.22% | |
| 120.91 | 120.91 | 116.06 | 116.94 | -4.28% | |
| 124.81 | 125.95 | 120.21 | 122.17 | -2.41% | |
| 125.19 | 127.08 | 124.69 | 125.19 | +0.65% | |
| 124.68 | 125.05 | 123.06 | 124.38 | -0.97% | |
| 127.04 | 128.19 | 124.90 | 125.60 | -1.24% | |
| 122.99 | 127.43 | 121.82 | 127.18 | +2.42% | |
| 124.57 | 124.98 | 122.26 | 124.17 | +0.02% | |
| 127.55 | 127.55 | 122.89 | 124.14 | -3.37% | |
| 127.01 | 129.38 | 126.58 | 128.47 | +2.21% | |
| 124.43 | 126.07 | 123.02 | 125.69 | +0.09% | |
| 124.44 | 128.18 | 124.18 | 125.58 | +1.13% | |
| 126.63 | 126.63 | 122.78 | 124.18 | -0.94% | |
| 126.88 | 126.88 | 125.35 | 125.36 | -1.13% | |
| 127.68 | 128.33 | 125.92 | 126.79 | -0.60% | |
| 128.20 | 129.11 | 126.79 | 127.56 | -0.65% | |
| 127.19 | 129.41 | 127.10 | 128.40 | +0.96% | |
| 126.80 | 128.33 | 125.70 | 127.18 | +0.24% | |
| 126.95 | 128.12 | 125.01 | 126.87 | -1.01% | |
| 125.17 | 128.77 | 124.55 | 128.16 | +2.37% | |
| 125.35 | 126.30 | 123.51 | 125.19 | +0.07% | |
| 124.88 | 125.86 | 122.88 | 125.10 | +1.55% | |
| 119.78 | 123.51 | 119.78 | 123.19 | +1.85% | |
| 119.33 | 121.13 | 118.00 | 120.95 | +0.93% | |
| 122.53 | 122.97 | 119.45 | 119.84 | -1.44% | |
| 123.92 | 124.42 | 120.98 | 121.59 | -2.02% | |
| 123.24 | 125.65 | 121.90 | 124.10 | +0.70% | |
| 122.19 | 124.26 | 120.84 | 123.24 | +0.86% | |
| 121.65 | 122.59 | 119.27 | 122.19 | +0.60% | |
| 123.63 | 123.97 | 120.01 | 121.46 | +0.39% | |
| 118.84 | 121.65 | 114.47 | 120.99 | -0.29% | |
| 123.77 | 123.77 | 119.24 | 121.34 | -2.11% | |
| 122.39 | 124.16 | 121.65 | 123.95 | +0.37% | |
| 122.83 | 125.54 | 121.32 | 123.49 | +1.85% | |
| 122.73 | 123.35 | 120.63 | 121.25 | -1.82% | |
| 122.50 | 124.29 | 122.50 | 123.50 | +0.19% | |
| 124.09 | 125.00 | 121.82 | 123.26 | -0.56% | |
| 120.73 | 124.73 | 119.63 | 123.96 | +3.22% | |
| 119.95 | 121.53 | 119.22 | 120.09 | +0.28% | |
| 117.39 | 121.66 | 116.33 | 119.76 | +1.76% | |
| 121.75 | 123.21 | 117.40 | 117.69 | -1.51% | |
| 122.40 | 122.81 | 117.81 | 119.50 | -2.48% | |
| 124.99 | 126.51 | 122.43 | 122.54 | -2.63% | |
| 126.55 | 128.37 | 124.30 | 125.85 | -1.20% | |
| 124.59 | 129.39 | 124.52 | 127.38 | +0.60% | |
| 127.00 | 132.34 | 125.53 | 126.62 | -0.82% | |
| 129.51 | 130.07 | 127.18 | 127.67 | -0.71% | |
| 129.94 | 130.44 | 126.65 | 128.58 | -1.38% | |
| 130.22 | 130.75 | 127.51 | 130.38 | +2.31% | |
| 124.09 | 127.53 | 121.45 | 127.44 | +1.89% | |
| 128.08 | 129.49 | 122.53 | 125.08 | -2.77% | |
| 134.42 | 135.73 | 128.45 | 128.65 | -5.28% | |
| 138.85 | 139.60 | 134.10 | 135.82 | -3.24% | |
| 139.31 | 141.53 | 137.74 | 140.37 | +0.83% | |
| 138.02 | 140.74 | 136.59 | 139.22 | +1.16% | |
| 139.30 | 143.51 | 136.01 | 137.62 | -1.80% | |
| 145.76 | 145.87 | 134.72 | 140.14 | -3.87% | |
| 162.08 | 167.43 | 140.28 | 145.78 | -16.29% | |
| 174.27 | 175.03 | 170.58 | 174.15 | +2.49% | |
| 170.32 | 171.88 | 169.35 | 169.92 | +1.12% | |
| 171.12 | 171.72 | 167.03 | 168.03 | -1.19% | |
| 174.77 | 174.77 | 168.39 | 170.06 | -2.76% | |
| 175.20 | 177.81 | 173.96 | 174.89 | -0.87% | |
| 174.75 | 177.60 | 174.28 | 176.43 | +2.64% | |
| 169.17 | 173.25 | 168.79 | 171.90 | +0.69% | |
| 172.05 | 174.69 | 167.93 | 170.72 | -0.77% | |
| 175.61 | 176.37 | 170.64 | 172.05 | -1.30% | |
| 171.27 | 176.35 | 170.16 | 174.31 | -0.77% | |
| 175.17 | 176.16 | 173.36 | 175.67 | +3.21% | |
| 175.56 | 178.36 | 169.48 | 170.20 | -3.58% | |
| 175.56 | 176.93 | 172.00 | 176.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVLT chart for longer ranges.