NASDAQ:CVLT | Historical Stock Price | COMMVAULT SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.63$16.20$30.42$57.11$107.24$201.382006-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$69.66$69.66482,000——
2012-12-28$67.24$67.24608,800——
2012-12-27$68.95$68.95483,900——
2012-12-26$69.74$69.74471,900——
2012-12-24$71.64$71.64129,400——
2012-12-21$71.55$71.55704,200——
2012-12-20$72.42$72.42727,700——
2012-12-19$71.46$71.46503,000——
2012-12-18$71.24$71.241,121,900——
2012-12-17$69.46$69.46487,500——
2012-12-14$67.95$67.95365,700——
2012-12-13$67.74$67.74495,800——
2012-12-12$68.21$68.21515,400——
2012-12-11$69.01$69.01549,200——
2012-12-10$67.56$67.56345,800——
2012-12-07$66.09$66.09281,100——
2012-12-06$66.27$66.27234,100——
2012-12-05$66.62$66.62693,100——
2012-12-04$67.53$67.53268,000——
2012-12-03$67.47$67.47286,100——
2012-11-30$66.36$66.36625,700——
2012-11-29$67.11$67.11783,200——
2012-11-28$68.03$68.031,124,200——
2012-11-27$66.41$66.41618,600——
2012-11-26$66.96$66.961,199,700——
2012-11-23$63.33$63.3391,100——
2012-11-21$63.24$63.24182,200——
2012-11-20$63.00$63.00353,800——
2012-11-19$64.56$64.56481,400——
2012-11-16$62.57$62.57821,400——
2012-11-15$60.63$60.63454,800——
2012-11-14$60.85$60.85216,100——
2012-11-13$62.60$62.60236,000——
2012-11-12$62.80$62.80289,300——
2012-11-09$62.03$62.03357,400——
2012-11-08$61.77$61.77260,800——
2012-11-07$63.04$63.04393,800——
2012-11-06$65.76$65.76510,300——
2012-11-05$65.18$65.18434,000——
2012-11-02$65.73$65.731,052,200——
2012-11-01$65.14$65.14891,700——
2012-10-31$62.37$62.372,867,700——
2012-10-26$53.47$53.47558,900——
2012-10-25$53.41$53.41693,900——
2012-10-24$55.50$55.50415,800——
2012-10-23$56.55$56.55384,400——
2012-10-22$57.10$57.10312,000——
2012-10-19$55.77$55.77368,500——
2012-10-18$56.93$56.93296,500——
2012-10-17$57.84$57.84502,200——
2012-10-16$58.54$58.54547,400——
2012-10-15$57.04$57.04272,100——
2012-10-12$57.05$57.05221,600——
2012-10-11$56.57$56.57164,200——
2012-10-10$56.54$56.54363,600——
2012-10-09$55.46$55.46499,900——
2012-10-08$56.58$56.58267,100——
2012-10-05$57.28$57.28241,100——
2012-10-04$58.10$58.10459,500——
2012-10-03$58.31$58.31637,500——
2012-10-02$56.62$56.62782,900——
2012-10-01$57.56$57.56673,200——
2012-09-28$58.66$58.66565,600——
2012-09-27$59.31$59.31769,000——
2012-09-26$55.09$55.09400,900——
2012-09-25$55.81$55.81374,100——
2012-09-24$56.15$56.15384,800——
2012-09-21$57.17$57.17835,900——
2012-09-20$56.47$56.47200,200——
2012-09-19$56.34$56.34270,600——
2012-09-18$56.70$56.70240,500——
2012-09-17$57.24$57.24165,700——
2012-09-14$58.25$58.25694,400——
2012-09-13$56.45$56.45696,600——
2012-09-12$54.37$54.371,007,600——
2012-09-11$53.84$53.84332,400——
2012-09-10$53.06$53.06218,700——
2012-09-07$52.81$52.81249,200——
2012-09-06$52.51$52.51411,800——
2012-09-05$52.00$52.00777,700——
2012-09-04$53.34$53.34628,000——
2012-08-31$50.42$50.42200,000——
2012-08-30$50.52$50.52332,400——
2012-08-29$51.30$51.30297,800——
2012-08-28$51.73$51.73515,100——
2012-08-27$51.91$51.91296,400——
2012-08-24$51.50$51.50244,000——
2012-08-23$50.68$50.68256,100——
2012-08-22$50.42$50.42542,000——
2012-08-21$50.93$50.93302,700——
2012-08-20$52.02$52.02262,000——
2012-08-17$52.55$52.55355,100——
2012-08-16$51.27$51.27309,400——
2012-08-15$50.53$50.53678,200——
2012-08-14$49.48$49.481,259,400——
2012-08-13$52.72$52.72247,600——
2012-08-10$53.00$53.00478,100——
2012-08-09$52.64$52.64484,900——
2012-08-08$52.76$52.76384,900——
2012-08-07$53.36$53.36589,200——
2012-08-06$52.65$52.65630,000——
2012-08-03$51.45$51.451,009,900——
2012-08-02$48.78$48.78541,200——
2012-08-01$48.59$48.59719,300——
2012-07-31$48.52$48.522,036,400——
2012-07-30$45.38$45.381,183,300——
2012-07-27$47.07$47.07713,300——
2012-07-26$44.94$44.94445,500——
2012-07-25$43.22$43.22292,600——
2012-07-24$42.53$42.53339,200——
2012-07-23$43.35$43.35336,500——
2012-07-20$43.72$43.72586,400——
2012-07-19$45.60$45.601,074,600——
2012-07-18$43.51$43.51794,400——
2012-07-17$41.20$41.20760,600——
2012-07-16$40.56$40.56430,800——
2012-07-13$40.62$40.62470,500——
2012-07-12$40.66$40.661,523,000——
2012-07-11$39.20$39.201,119,600——
2012-07-10$39.67$39.671,710,100——
2012-07-09$42.47$42.471,253,400——
2012-07-06$45.46$45.46851,900——
2012-07-05$48.95$48.95499,800——
2012-07-03$49.92$49.92163,400——
2012-07-02$49.33$49.33452,100——
2012-06-29$49.57$49.57655,800——
2012-06-28$46.61$46.61589,600——
2012-06-27$47.20$47.20493,400——
2012-06-26$45.48$45.48274,100——
2012-06-25$44.83$44.83385,300——
2012-06-22$46.12$46.12667,200——
2012-06-21$44.23$44.23243,800——
2012-06-20$45.83$45.83326,800——
2012-06-19$46.03$46.03553,100——
2012-06-18$45.75$45.75814,300——
2012-06-15$44.57$44.571,152,500——
2012-06-14$43.70$43.701,636,800——
2012-06-13$45.71$45.71535,900——
2012-06-12$47.05$47.05367,600——
2012-06-11$47.09$47.09372,300——
2012-06-08$48.24$48.24296,300——
2012-06-07$47.54$47.54369,700——
2012-06-06$48.85$48.85677,000——
2012-06-05$46.65$46.65358,200——
2012-06-04$46.01$46.01432,100——
2012-06-01$45.77$45.77478,500——
2012-05-31$46.87$46.87516,600——
2012-05-30$47.04$47.04442,900——
2012-05-29$48.30$48.30398,400——
2012-05-25$47.97$47.971,269,500——
2012-05-24$50.01$50.01889,700——
2012-05-23$53.53$53.53397,000——
2012-05-22$53.55$53.55323,100——
2012-05-21$52.94$52.94898,100——
2012-05-18$50.98$50.98479,000——
2012-05-17$51.27$51.27221,300——
2012-05-16$52.28$52.28265,000——
2012-05-15$53.54$53.54443,800——
2012-05-14$52.76$52.76505,000——
2012-05-11$52.90$52.90567,500——
2012-05-10$53.45$53.45493,000——
2012-05-09$54.43$54.43738,800——
2012-05-08$54.13$54.131,625,700——
2012-05-07$50.72$50.72505,700——
2012-05-04$51.42$51.42382,500——
2012-05-03$52.74$52.74274,600——
2012-05-02$53.73$53.73352,600——
2012-05-01$53.22$53.22465,700——
2012-04-30$52.07$52.07245,400——
2012-04-27$52.56$52.56288,000——
2012-04-26$52.05$52.05375,300——
2012-04-25$51.23$51.23520,700——
2012-04-24$50.00$50.00756,800——
2012-04-23$53.10$53.10402,000——
2012-04-20$54.11$54.11636,700——
2012-04-19$54.07$54.07571,700——
2012-04-18$53.88$53.88447,900——
2012-04-17$53.38$53.38281,000——
2012-04-16$52.78$52.78626,700——
2012-04-13$52.89$52.89786,000——
2012-04-12$51.60$51.60317,000——
2012-04-11$50.60$50.60406,300——
2012-04-10$49.88$49.88709,300——
2012-04-09$49.99$49.99409,500——
2012-04-05$50.62$50.62223,200——
2012-04-04$50.30$50.30469,800——
2012-04-03$51.05$51.05442,700——
2012-04-02$50.01$50.01545,600——
2012-03-30$49.64$49.64525,600——
2012-03-29$49.28$49.28707,200——
2012-03-28$49.50$49.50676,400——
2012-03-27$51.71$51.71287,300——
2012-03-26$52.63$52.63392,000——
2012-03-23$51.23$51.23291,000——
2012-03-22$50.70$50.70264,700——
2012-03-21$51.71$51.71331,800——
2012-03-20$50.56$50.56209,600——
2012-03-19$50.92$50.92265,600——
2012-03-16$50.51$50.51415,500——
2012-03-15$51.36$51.36400,200——
2012-03-14$51.25$51.25221,300——
2012-03-13$51.80$51.80444,400——
2012-03-12$50.56$50.56322,200——
2012-03-09$51.50$51.50336,900——
2012-03-08$51.38$51.38311,600——
2012-03-07$50.18$50.18264,900——
2012-03-06$50.34$50.34395,500——
2012-03-05$50.95$50.95422,200——
2012-03-02$50.99$50.99520,100——
2012-03-01$52.48$52.48334,300——
2012-02-29$51.57$51.57573,200——
2012-02-28$51.89$51.89502,800——
2012-02-27$53.18$53.18372,500——
2012-02-24$52.25$52.251,507,900——
2012-02-23$54.40$54.40274,200——
2012-02-22$54.23$54.23295,200——
2012-02-21$53.62$53.62248,100——
2012-02-17$54.71$54.71393,200——
2012-02-16$54.49$54.49541,900——
2012-02-15$53.97$53.97516,800——
2012-02-14$54.01$54.01325,500——
2012-02-13$53.81$53.81313,000——
2012-02-10$53.65$53.65348,900——
2012-02-09$54.33$54.33560,800——
2012-02-08$53.00$53.00509,000——
2012-02-07$51.92$51.92346,700——
2012-02-06$50.81$50.81674,700——
2012-02-03$52.28$52.28525,400——
2012-02-02$51.46$51.46939,800——
2012-02-01$51.00$51.002,383,800——
2012-01-31$47.00$47.00763,700——
2012-01-30$47.98$47.98403,200——
2012-01-27$48.83$48.83395,600——
2012-01-26$48.04$48.04496,100——
2012-01-25$49.54$49.54277,500——
2012-01-24$48.73$48.73279,200——
2012-01-23$47.48$47.48298,100——
2012-01-20$48.07$48.07437,900——
2012-01-19$47.31$47.31320,000——
2012-01-18$47.42$47.42381,200——
2012-01-17$46.39$46.39300,000——
2012-01-13$45.84$45.84421,600——
2012-01-12$46.46$46.46191,800——
2012-01-11$46.30$46.30246,500——
2012-01-10$46.60$46.60506,000——
2012-01-09$45.87$45.87420,100——
2012-01-06$45.41$45.41375,100——
2012-01-05$45.14$45.14800,000——
2012-01-04$43.54$43.54574,700——
2012-01-03$42.93$42.93433,400——