Free Trial
→ $30 stock to buy before Starlink goes public (WATCH NOW!) (From Paradigm Press) (Ad)tc pixel Free CVLT Stock Alerts

CommVault Systems (CVLT) Stock Chart & Stock Price History

CommVault Systems logo
$103.38 +2.17 (+2.14%)
Closing price 04:00 PM Eastern
Extended Trading
$103.40 +0.03 (+0.02%)
As of 07:35 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

CommVault Systems Stock Price Performance

The CommVault Systems (CVLT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 40.80%, with a year-to-date return of -17.53%. In the past month, the stock has increased 30.53%, reflecting recent market activity.

As of the latest close, CommVault Systems traded at $101.21 with a market cap of $4.45 billion and volume of 476,602 shares. Five years ago, the stock traded at $68.15, representing a 51.69% increase over that period. At the time, it had a market cap of $3.20 billion and a volume of 334,020 shares.

Receive CVLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CommVault Systems and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
1 Month
Performance
+30.53%
3 Month
Performance
+20.11%
Year-To-Date
Performance
-17.53%
1 Year
Performance
-40.80%
5 Year
Performance
+51.69%

CVLT Stock Chart for Thursday, May, 7, 2026

CVLT Chart by TradingView

CommVault Systems Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$101.21$103.38
+2.14%		$106.09$100.68948,228 shs$4.55 billion
05/06/2026$102.78$101.21
-1.53%		$103.00$100.19476,602 shs$4.45 billion
05/05/2026N/A$102.78$102.87$100.99450,934 shs$4.52 billion
04/30/2026$101.18$98.88
-2.27%		$100.20$97.78846,466 shs$4.35 billion
04/29/2026$98.03$101.18
+3.22%		$101.80$96.95981,443 shs$4.45 billion
04/28/2026$88.41$98.03
+10.88%		$101.21$94.131.87 million shs$4.31 billion
04/27/2026$93.92$88.41
-5.87%		$93.53$87.801.34 million shs$3.89 billion
04/24/2026$90.15$93.92
+4.18%		$94.54$90.19554,281 shs$4.13 billion
04/23/2026$95.58$90.15
-5.68%		$93.82$88.44858,570 shs$3.96 billion
04/22/2026$93.63$95.58
+2.08%		$95.67$93.37543,910 shs$4.20 billion
04/21/2026$95.90$93.63
-2.37%		$98.23$93.12730,938 shs$4.12 billion
04/20/2026$94.23$95.90
+1.77%		$96.50$93.01518,805 shs$4.22 billion
04/17/2026$94.86$94.23
-0.66%		$97.49$93.941.04 million shs$4.14 billion
04/16/2026$93.21$94.86
+1.77%		$95.59$93.001.15 million shs$4.17 billion
04/15/2026$89.61$93.21
+4.02%		$94.11$89.881.04 million shs$4.10 billion
04/14/2026$89.77$89.61
-0.17%		$91.48$88.03838,365 shs$3.94 billion
04/13/2026$89.14$89.77
+0.70%		$92.14$84.381.95 million shs$3.95 billion
04/10/2026$80.61$89.14
+10.58%		$91.71$76.245.66 million shs$3.92 billion
04/09/2026$79.07$80.61
+1.95%		$81.18$71.752.10 million shs$3.48 billion
04/08/2026$79.20$79.07
-0.16%		$82.91$78.23846,308 shs$3.48 billion
04/07/2026$78.97$79.20
+0.29%		$80.23$78.25645,654 shs$3.48 billion
04/06/2026$79.93$78.97
-1.20%		$79.93$78.26380,810 shs$3.47 billion
Related Companies

This page (NASDAQ:CVLT) was last updated on 5/7/2026 by MarketBeat.com Staff.
From Our Partners
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel