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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$51.40$51.40132,500——
2016-12-29$52.25$52.25147,000——
2016-12-28$51.75$51.75247,200——
2016-12-27$52.95$52.95129,100——
2016-12-23$52.85$52.85274,600——
2016-12-22$52.20$52.20221,300——
2016-12-21$53.25$53.25214,500——
2016-12-20$52.90$52.90307,400——
2016-12-19$54.00$54.00193,300——
2016-12-16$53.70$53.70696,500——
2016-12-15$53.90$53.90279,700——
2016-12-14$53.00$53.00440,300——
2016-12-13$53.65$53.65465,500——
2016-12-12$53.60$53.60261,200——
2016-12-09$53.98$53.98184,600——
2016-12-08$54.15$54.15320,900——
2016-12-07$54.35$54.35279,700——
2016-12-06$54.05$54.05411,100——
2016-12-05$53.00$53.00445,100——
2016-12-02$51.05$51.05383,200——
2016-12-01$51.45$51.45713,000——
2016-11-30$54.00$54.00367,300——
2016-11-29$54.60$54.60208,700——
2016-11-28$54.25$54.25197,200——
2016-11-25$55.45$55.4583,900——
2016-11-23$55.60$55.60280,500——
2016-11-22$57.20$57.20227,600——
2016-11-21$57.00$57.00369,400——
2016-11-18$56.05$56.05264,200——
2016-11-17$55.60$55.60196,800——
2016-11-16$54.60$54.60317,200——
2016-11-15$54.35$54.35293,300——
2016-11-14$53.95$53.95353,200——
2016-11-11$53.65$53.65481,100——
2016-11-10$51.70$51.70625,800——
2016-11-09$52.25$52.25403,200——
2016-11-08$52.30$52.30272,100——
2016-11-07$52.90$52.90349,200——
2016-11-04$51.85$51.85425,300——
2016-11-03$51.35$51.35256,700——
2016-11-02$51.40$51.40351,100——
2016-11-01$52.90$52.90420,000——
2016-10-31$53.50$53.50486,900——
2016-10-28$53.43$53.43529,900——
2016-10-27$54.52$54.52430,600——
2016-10-26$55.06$55.06473,200——
2016-10-25$55.67$55.671,057,500——
2016-10-24$53.75$53.75552,600——
2016-10-21$53.29$53.29413,300——
2016-10-20$52.74$52.74378,000——
2016-10-19$52.66$52.661,125,300——
2016-10-18$51.94$51.94809,200——
2016-10-17$52.74$52.74328,300——
2016-10-14$53.34$53.34343,100——
2016-10-13$53.25$53.25439,000——
2016-10-12$53.75$53.75275,700——
2016-10-11$53.96$53.96314,400——
2016-10-10$55.58$55.58188,400——
2016-10-07$54.93$54.93478,800——
2016-10-06$55.75$55.75488,000——
2016-10-05$55.04$55.04439,800——
2016-10-04$53.69$53.69173,000——
2016-10-03$53.53$53.53279,200——
2016-09-30$53.13$53.13341,800——
2016-09-29$52.52$52.52216,900——
2016-09-28$53.50$53.50230,600——
2016-09-27$53.56$53.56506,000——
2016-09-26$53.20$53.20324,100——
2016-09-23$53.31$53.31372,100——
2016-09-22$53.15$53.15478,800——
2016-09-21$52.64$52.64344,800——
2016-09-20$52.23$52.23221,400——
2016-09-19$52.48$52.48354,200——
2016-09-16$52.36$52.36359,200——
2016-09-15$52.99$52.99642,600——
2016-09-14$51.47$51.47244,600——
2016-09-13$52.11$52.11616,500——
2016-09-12$52.21$52.21313,300——
2016-09-09$51.27$51.27287,900——
2016-09-08$52.42$52.42292,400——
2016-09-07$52.70$52.70283,400——
2016-09-06$52.64$52.64228,500——
2016-09-02$52.25$52.25242,800——
2016-09-01$52.12$52.12311,000——
2016-08-31$51.54$51.54164,500——
2016-08-30$52.14$52.14129,400——
2016-08-29$52.06$52.06175,900——
2016-08-26$51.74$51.74362,800——
2016-08-25$51.93$51.93186,600——
2016-08-24$51.75$51.75227,000——
2016-08-23$52.12$52.12251,100——
2016-08-22$52.01$52.01179,000——
2016-08-19$52.25$52.25184,000——
2016-08-18$52.06$52.06136,600——
2016-08-17$51.48$51.48213,100——
2016-08-16$51.32$51.32276,000——
2016-08-15$51.45$51.45413,100——
2016-08-12$50.88$50.88100,600——
2016-08-11$51.09$51.09248,800——
2016-08-10$50.67$50.67204,100——
2016-08-09$50.69$50.69218,000——
2016-08-08$50.57$50.57386,200——
2016-08-05$51.20$51.20259,900——
2016-08-04$50.66$50.66185,500——
2016-08-03$50.52$50.52279,400——
2016-08-02$50.28$50.28464,000——
2016-08-01$51.68$51.68273,600——
2016-07-29$51.74$51.74379,700——
2016-07-28$51.47$51.47345,600——
2016-07-27$51.81$51.81558,600——
2016-07-26$51.45$51.45936,800——
2016-07-25$49.07$49.07584,900——
2016-07-22$48.54$48.54238,600——
2016-07-21$47.72$47.72660,500——
2016-07-20$47.35$47.35418,000——
2016-07-19$46.34$46.34530,300——
2016-07-18$46.25$46.25651,500——
2016-07-15$45.25$45.25306,400——
2016-07-14$44.40$44.40349,200——
2016-07-13$44.20$44.20511,700——
2016-07-12$44.45$44.45557,000——
2016-07-11$44.53$44.53299,900——
2016-07-08$44.23$44.23274,500——
2016-07-07$43.03$43.03321,600——
2016-07-06$42.78$42.78384,700——
2016-07-05$42.41$42.41253,800——
2016-07-01$43.13$43.13362,600——
2016-06-30$43.19$43.19276,500——
2016-06-29$42.70$42.70648,600——
2016-06-28$42.61$42.61392,000——
2016-06-27$41.81$41.81716,400——
2016-06-24$42.92$42.921,335,200——
2016-06-23$45.57$45.57388,400——
2016-06-22$44.93$44.93191,600——
2016-06-21$45.78$45.78308,900——
2016-06-20$45.14$45.14309,300——
2016-06-17$44.91$44.91740,600——
2016-06-16$45.23$45.23291,600——
2016-06-15$45.19$45.19156,000——
2016-06-14$45.29$45.29189,800——
2016-06-13$45.41$45.41226,700——
2016-06-10$46.19$46.19263,600——
2016-06-09$47.24$47.24251,000——
2016-06-08$47.25$47.25221,700——
2016-06-07$46.70$46.70293,800——
2016-06-06$46.53$46.53201,800——
2016-06-03$46.50$46.50221,800——
2016-06-02$46.64$46.64279,200——
2016-06-01$46.43$46.43497,400——
2016-05-31$45.28$45.28378,200——
2016-05-27$45.37$45.37503,300——
2016-05-26$45.00$45.00276,800——
2016-05-25$45.79$45.79248,600——
2016-05-24$45.19$45.19450,900——
2016-05-23$44.06$44.06226,500——
2016-05-20$44.28$44.28219,400——
2016-05-19$43.34$43.34287,500——
2016-05-18$44.05$44.05281,600——
2016-05-17$43.72$43.72348,600——
2016-05-16$44.24$44.24214,300——
2016-05-13$43.63$43.63170,300——
2016-05-12$44.03$44.03274,800——
2016-05-11$43.53$43.53186,300——
2016-05-10$44.06$44.06294,100——
2016-05-09$43.13$43.13390,700——
2016-05-06$43.07$43.07363,800——
2016-05-05$42.40$42.40259,800——
2016-05-04$42.39$42.39683,800——
2016-05-03$42.93$42.931,065,300——
2016-05-02$44.43$44.43633,900——
2016-04-29$43.77$43.77440,100——
2016-04-28$43.91$43.91245,000——
2016-04-27$44.67$44.67566,400——
2016-04-26$44.43$44.43288,200——
2016-04-25$44.02$44.02188,600——
2016-04-22$44.14$44.14285,100——
2016-04-21$43.92$43.92243,600——
2016-04-20$43.88$43.88283,200——
2016-04-19$43.61$43.61283,500——
2016-04-18$44.03$44.03487,100——
2016-04-15$42.74$42.74291,900——
2016-04-14$43.07$43.07509,200——
2016-04-13$42.31$42.31341,900——
2016-04-12$41.15$41.15160,600——
2016-04-11$41.16$41.16170,200——
2016-04-08$41.75$41.75170,900——
2016-04-07$41.33$41.33327,400——
2016-04-06$42.35$42.35327,900——
2016-04-05$42.01$42.01237,300——
2016-04-04$42.88$42.88222,000——
2016-04-01$43.55$43.55341,200——
2016-03-31$43.17$43.17549,300——
2016-03-30$42.14$42.14723,100——
2016-03-29$41.10$41.10345,000——
2016-03-28$40.07$40.07173,500——
2016-03-24$39.99$39.99190,200——
2016-03-23$39.11$39.11180,200——
2016-03-22$40.05$40.05159,800——
2016-03-21$40.01$40.01226,500——
2016-03-18$40.58$40.58450,500——
2016-03-17$39.49$39.49217,000——
2016-03-16$38.80$38.80165,400——
2016-03-15$38.51$38.51155,800——
2016-03-14$39.52$39.52251,000——
2016-03-11$39.20$39.20350,400——
2016-03-10$38.00$38.00446,500——
2016-03-09$38.15$38.15378,100——
2016-03-08$38.38$38.38339,600——
2016-03-07$39.30$39.30355,800——
2016-03-04$38.64$38.64424,200——
2016-03-03$38.36$38.36384,800——
2016-03-02$38.39$38.39495,800——
2016-03-01$38.49$38.491,110,600——
2016-02-29$37.47$37.47569,000——
2016-02-26$38.29$38.29580,400——
2016-02-25$37.69$37.69450,100——
2016-02-24$37.36$37.36620,000——
2016-02-23$36.06$36.06482,000——
2016-02-22$37.12$37.12793,600——
2016-02-19$36.97$36.97431,900——
2016-02-18$36.42$36.42341,200——
2016-02-17$37.06$37.06596,100——
2016-02-16$35.92$35.92595,200——
2016-02-12$35.11$35.11445,600——
2016-02-11$34.15$34.15628,400——
2016-02-10$34.58$34.58562,600——
2016-02-09$34.91$34.91629,500——
2016-02-08$36.63$36.63645,800——
2016-02-05$38.19$38.19752,400——
2016-02-04$39.00$39.00935,800——
2016-02-03$38.27$38.27602,800——
2016-02-02$38.05$38.05900,700——
2016-02-01$39.06$39.061,327,800——
2016-01-29$37.52$37.52995,500——
2016-01-28$35.92$35.921,175,800——
2016-01-27$36.39$36.394,120,400——
2016-01-26$31.37$31.371,375,300——
2016-01-25$30.41$30.41550,000——
2016-01-22$31.62$31.62427,000——
2016-01-21$30.95$30.95583,200——
2016-01-20$30.76$30.76978,300——
2016-01-19$31.01$31.011,181,400——
2016-01-15$31.45$31.451,576,600——
2016-01-14$34.55$34.55352,900——
2016-01-13$33.93$33.93398,200——
2016-01-12$34.74$34.74457,500——
2016-01-11$35.31$35.31519,100——
2016-01-08$35.04$35.04535,400——
2016-01-07$35.55$35.55716,700——
2016-01-06$37.32$37.32522,200——
2016-01-05$37.97$37.97169,700——
2016-01-04$37.97$37.97520,300——