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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.64$44.64350,600——
2019-12-30$44.14$44.14491,800——
2019-12-27$44.87$44.87256,900——
2019-12-26$44.62$44.62460,300——
2019-12-24$44.78$44.78187,200——
2019-12-23$44.77$44.77318,800——
2019-12-20$44.86$44.861,160,800——
2019-12-19$45.70$45.70688,200——
2019-12-18$45.72$45.72370,400——
2019-12-17$45.68$45.68518,700——
2019-12-16$47.13$47.13608,400——
2019-12-13$45.59$45.59663,100——
2019-12-12$45.74$45.74482,500——
2019-12-11$46.83$46.83377,900——
2019-12-10$47.57$47.57425,600——
2019-12-09$47.88$47.88293,600——
2019-12-06$48.21$48.21477,200——
2019-12-05$47.55$47.55423,600——
2019-12-04$48.51$48.51635,500——
2019-12-03$49.08$49.08505,400——
2019-12-02$49.84$49.84323,300——
2019-11-29$50.62$50.62247,400——
2019-11-27$50.85$50.85235,500——
2019-11-26$50.56$50.56276,900——
2019-11-25$50.25$50.25335,400——
2019-11-22$49.92$49.92270,900——
2019-11-21$49.49$49.49333,500——
2019-11-20$49.44$49.44314,300——
2019-11-19$49.19$49.19562,900——
2019-11-18$49.19$49.19382,500——
2019-11-15$48.65$48.65477,600——
2019-11-14$48.55$48.55514,400——
2019-11-13$48.79$48.79253,500——
2019-11-12$49.69$49.69419,500——
2019-11-11$49.86$49.86850,900——
2019-11-08$49.56$49.56576,000——
2019-11-07$49.82$49.82460,300——
2019-11-06$49.56$49.56296,300——
2019-11-05$49.99$49.99432,500——
2019-11-04$50.02$50.02452,300——
2019-11-01$49.87$49.87623,300——
2019-10-31$49.67$49.67481,400——
2019-10-30$50.41$50.41887,100——
2019-10-29$49.29$49.29808,300——
2019-10-28$47.19$47.19389,300——
2019-10-25$47.00$47.00257,000——
2019-10-24$45.91$45.91283,200——
2019-10-23$45.78$45.78382,100——
2019-10-22$45.59$45.59364,900——
2019-10-21$45.85$45.85295,400——
2019-10-18$45.60$45.60271,500——
2019-10-17$45.80$45.80272,800——
2019-10-16$45.08$45.08597,700——
2019-10-15$45.24$45.24467,500——
2019-10-14$45.43$45.43220,000——
2019-10-11$45.48$45.48318,600——
2019-10-10$44.87$44.87205,600——
2019-10-09$45.05$45.05229,600——
2019-10-08$44.40$44.40380,600——
2019-10-07$45.64$45.64256,400——
2019-10-04$45.69$45.69412,500——
2019-10-03$45.30$45.30885,800——
2019-10-02$44.18$44.18347,300——
2019-10-01$44.62$44.62382,400——
2019-09-30$44.71$44.71646,000——
2019-09-27$43.74$43.74358,400——
2019-09-26$44.46$44.46291,700——
2019-09-25$45.21$45.21454,900——
2019-09-24$44.34$44.34322,300——
2019-09-23$44.98$44.98425,000——
2019-09-20$45.08$45.081,808,500——
2019-09-19$44.44$44.44583,400——
2019-09-18$44.88$44.88720,600——
2019-09-17$45.01$45.01385,200——
2019-09-16$44.78$44.78455,800——
2019-09-13$45.96$45.96623,700——
2019-09-12$46.06$46.06397,800——
2019-09-11$47.34$47.341,023,800——
2019-09-10$46.87$46.87282,700——
2019-09-09$45.87$45.87632,300——
2019-09-06$45.08$45.08598,200——
2019-09-05$44.53$44.53750,800——
2019-09-04$42.89$42.89726,100——
2019-09-03$43.11$43.11551,800——
2019-08-30$43.37$43.37301,600——
2019-08-29$43.21$43.21287,000——
2019-08-28$41.96$41.96446,700——
2019-08-27$41.91$41.91442,900——
2019-08-26$41.64$41.64502,600——
2019-08-23$41.30$41.30455,500——
2019-08-22$41.63$41.63211,700——
2019-08-21$41.49$41.49468,600——
2019-08-20$41.49$41.49308,300——
2019-08-19$42.12$42.12416,400——
2019-08-16$41.84$41.84316,700——
2019-08-15$41.28$41.28360,700——
2019-08-14$41.92$41.92244,700——
2019-08-13$42.86$42.86432,500——
2019-08-12$43.32$43.32350,900——
2019-08-09$43.88$43.88462,500——
2019-08-08$44.28$44.28554,200——
2019-08-07$42.92$42.92640,700——
2019-08-06$42.57$42.57509,700——
2019-08-05$41.92$41.92741,400——
2019-08-02$43.48$43.48469,900——
2019-08-01$44.45$44.45493,000——
2019-07-31$45.44$45.44650,700——
2019-07-30$44.84$44.841,764,400——
2019-07-29$50.45$50.45788,500——
2019-07-26$50.31$50.31439,500——
2019-07-25$49.73$49.73343,100——
2019-07-24$50.77$50.77299,300——
2019-07-23$49.84$49.84254,100——
2019-07-22$50.17$50.17346,700——
2019-07-19$49.74$49.74265,300——
2019-07-18$50.13$50.13435,000——
2019-07-17$50.13$50.13457,900——
2019-07-16$49.54$49.54409,100——
2019-07-15$50.30$50.30353,000——
2019-07-12$50.45$50.45550,200——
2019-07-11$50.66$50.66518,300——
2019-07-10$50.79$50.79221,000——
2019-07-09$50.81$50.81352,600——
2019-07-08$50.83$50.83257,800——
2019-07-05$51.10$51.10309,500——
2019-07-03$50.90$50.90192,300——
2019-07-02$49.93$49.93264,300——
2019-07-01$49.82$49.82270,000——
2019-06-28$49.62$49.621,103,900——
2019-06-27$48.45$48.45265,000——
2019-06-26$47.73$47.73320,600——
2019-06-25$47.24$47.24346,100——
2019-06-24$47.84$47.84392,900——
2019-06-21$48.74$48.74693,700——
2019-06-20$48.55$48.55373,000——
2019-06-19$48.60$48.60287,700——
2019-06-18$48.47$48.47337,500——
2019-06-17$48.00$48.00257,100——
2019-06-14$47.68$47.68269,900——
2019-06-13$48.12$48.12537,000——
2019-06-12$47.84$47.84308,500——
2019-06-11$47.69$47.69283,700——
2019-06-10$47.83$47.83330,300——
2019-06-07$47.38$47.38221,300——
2019-06-06$47.49$47.49284,900——
2019-06-05$47.06$47.06282,100——
2019-06-04$47.22$47.22363,700——
2019-06-03$46.00$46.00577,300——
2019-05-31$46.05$46.05608,200——
2019-05-30$46.76$46.76341,200——
2019-05-29$46.42$46.42657,300——
2019-05-28$46.54$46.54433,200——
2019-05-24$47.38$47.38433,100——
2019-05-23$47.49$47.49460,400——
2019-05-22$48.31$48.31471,100——
2019-05-21$48.82$48.82381,500——
2019-05-20$48.68$48.68278,100——
2019-05-17$49.27$49.27775,600——
2019-05-16$50.00$50.00407,500——
2019-05-15$49.88$49.881,022,700——
2019-05-14$49.31$49.31547,400——
2019-05-13$48.91$48.91783,600——
2019-05-10$50.21$50.21741,900——
2019-05-09$49.99$49.99414,400——
2019-05-08$50.44$50.44447,500——
2019-05-07$51.69$51.69680,700——
2019-05-06$53.21$53.21504,300——
2019-05-03$52.85$52.85532,700——
2019-05-02$52.32$52.32685,600——
2019-05-01$52.60$52.601,181,100——
2019-04-30$52.60$52.602,603,700——
2019-04-29$61.52$61.52574,600——
2019-04-26$61.46$61.46428,400——
2019-04-25$61.28$61.28343,300——
2019-04-24$61.63$61.63292,300——
2019-04-23$62.13$62.13890,200——
2019-04-22$61.40$61.40343,600——
2019-04-18$61.27$61.27324,000——
2019-04-17$61.49$61.49463,000——
2019-04-16$62.68$62.68801,900——
2019-04-15$63.57$63.571,293,400——
2019-04-12$63.13$63.13764,200——
2019-04-11$63.70$63.70324,900——
2019-04-10$63.41$63.411,029,700——
2019-04-09$63.51$63.51350,900——
2019-04-08$63.00$63.00565,100——
2019-04-05$63.00$63.00578,900——
2019-04-04$63.13$63.13343,200——
2019-04-03$63.19$63.19410,600——
2019-04-02$62.31$62.311,562,200——
2019-04-01$65.62$65.62306,400——
2019-03-29$64.74$64.74673,500——
2019-03-28$64.25$64.25307,800——
2019-03-27$64.50$64.50820,700——
2019-03-26$64.85$64.85650,400——
2019-03-25$63.67$63.67663,800——
2019-03-22$64.51$64.51308,200——
2019-03-21$66.69$66.69472,200——
2019-03-20$65.52$65.52642,100——
2019-03-19$65.83$65.83434,500——
2019-03-18$65.09$65.09474,300——
2019-03-15$64.63$64.631,185,800——
2019-03-14$65.09$65.09272,600——
2019-03-13$65.12$65.12745,600——
2019-03-12$65.51$65.51296,400——
2019-03-11$65.44$65.44495,200——
2019-03-08$64.21$64.21224,000——
2019-03-07$64.69$64.69395,000——
2019-03-06$64.47$64.47341,000——
2019-03-05$65.42$65.42457,800——
2019-03-04$66.52$66.52511,300——
2019-03-01$67.50$67.50317,200——
2019-02-28$67.39$67.39348,300——
2019-02-27$67.44$67.44204,300——
2019-02-26$67.55$67.55352,400——
2019-02-25$66.97$66.97633,400——
2019-02-22$67.75$67.75736,600——
2019-02-21$68.40$68.40412,000——
2019-02-20$68.03$68.03224,300——
2019-02-19$68.58$68.58341,700——
2019-02-15$68.07$68.07313,600——
2019-02-14$67.83$67.83352,900——
2019-02-13$67.77$67.77252,500——
2019-02-12$67.67$67.67386,300——
2019-02-11$66.54$66.54632,500——
2019-02-08$68.36$68.36383,900——
2019-02-07$67.76$67.76286,000——
2019-02-06$68.30$68.30499,500——
2019-02-05$67.75$67.75381,900——
2019-02-04$67.65$67.65482,100——
2019-02-01$66.08$66.08451,500——
2019-01-31$66.07$66.07489,400——
2019-01-30$65.67$65.67680,600——
2019-01-29$63.42$63.421,248,800——
2019-01-28$61.57$61.571,090,300——
2019-01-25$62.28$62.28427,200——
2019-01-24$62.80$62.80355,500——
2019-01-23$62.79$62.79136,900——
2019-01-22$62.74$62.74375,900——
2019-01-18$62.53$62.53283,400——
2019-01-17$62.03$62.03216,500——
2019-01-16$61.55$61.55379,700——
2019-01-15$61.08$61.08243,400——
2019-01-14$60.20$60.20305,300——
2019-01-11$61.08$61.08262,200——
2019-01-10$60.81$60.81432,700——
2019-01-09$60.50$60.50341,900——
2019-01-08$59.93$59.93532,700——
2019-01-07$58.46$58.46982,500——
2019-01-04$58.06$58.06277,700——
2019-01-03$55.78$55.78292,300——
2019-01-02$57.44$57.44523,200——