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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.37$55.37224,600——
2020-12-30$55.04$55.04213,600——
2020-12-29$55.14$55.14213,300——
2020-12-28$56.55$56.55381,500——
2020-12-24$57.20$57.20142,700——
2020-12-23$56.48$56.48293,600——
2020-12-22$55.89$55.89474,100——
2020-12-21$55.14$55.14658,700——
2020-12-18$53.42$53.42924,600——
2020-12-17$52.59$52.59349,700——
2020-12-16$52.11$52.11475,200——
2020-12-15$52.88$52.88373,500——
2020-12-14$52.76$52.76293,600——
2020-12-11$51.97$51.97252,300——
2020-12-10$51.60$51.60277,500——
2020-12-09$50.18$50.18331,800——
2020-12-08$50.03$50.03329,000——
2020-12-07$49.62$49.62176,800——
2020-12-04$49.02$49.02280,800——
2020-12-03$48.65$48.65198,900——
2020-12-02$48.90$48.90270,800——
2020-12-01$47.86$47.86424,600——
2020-11-30$47.76$47.76375,100——
2020-11-27$48.91$48.91116,600——
2020-11-25$47.87$47.87238,000——
2020-11-24$47.94$47.94343,400——
2020-11-23$48.06$48.06310,900——
2020-11-20$47.43$47.43399,300——
2020-11-19$46.36$46.36216,800——
2020-11-18$45.66$45.66375,600——
2020-11-17$45.69$45.69458,800——
2020-11-16$45.81$45.81270,300——
2020-11-13$44.92$44.92221,200——
2020-11-12$43.47$43.47150,400——
2020-11-11$44.23$44.23216,300——
2020-11-10$43.90$43.90357,400——
2020-11-09$45.16$45.16423,400——
2020-11-06$43.52$43.52237,200——
2020-11-05$43.51$43.51213,500——
2020-11-04$42.93$42.93234,600——
2020-11-03$42.33$42.33447,300——
2020-11-02$40.28$40.28334,500——
2020-10-30$39.59$39.59375,800——
2020-10-29$40.17$40.17263,500——
2020-10-28$40.00$40.00545,300——
2020-10-27$42.46$42.46613,000——
2020-10-26$41.14$41.14442,300——
2020-10-23$42.32$42.32188,300——
2020-10-22$41.91$41.91206,800——
2020-10-21$41.67$41.67147,600——
2020-10-20$41.76$41.76177,100——
2020-10-19$42.37$42.37201,400——
2020-10-16$43.37$43.37162,500——
2020-10-15$43.87$43.87173,800——
2020-10-14$43.47$43.47173,700——
2020-10-13$43.73$43.73190,900——
2020-10-12$44.56$44.56238,800——
2020-10-09$43.81$43.81194,000——
2020-10-08$43.20$43.20219,800——
2020-10-07$42.48$42.48270,200——
2020-10-06$41.95$41.95394,900——
2020-10-05$41.43$41.43295,700——
2020-10-02$40.44$40.44377,300——
2020-10-01$41.41$41.41284,600——
2020-09-30$40.80$40.80243,400——
2020-09-29$41.15$41.15224,500——
2020-09-28$40.97$40.97228,800——
2020-09-25$40.07$40.07213,100——
2020-09-24$39.84$39.84297,000——
2020-09-23$39.83$39.83338,800——
2020-09-22$40.91$40.91309,900——
2020-09-21$40.65$40.65380,900——
2020-09-18$40.88$40.881,175,600——
2020-09-17$40.86$40.86264,500——
2020-09-16$40.89$40.89260,200——
2020-09-15$40.63$40.63232,000——
2020-09-14$41.11$41.11229,500——
2020-09-11$40.39$40.39309,600——
2020-09-10$39.67$39.67282,100——
2020-09-09$40.18$40.18216,900——
2020-09-08$40.21$40.21235,600——
2020-09-04$40.86$40.86429,400——
2020-09-03$42.13$42.13335,300——
2020-09-02$43.69$43.69216,400——
2020-09-01$43.41$43.41191,900——
2020-08-31$43.23$43.23290,900——
2020-08-28$43.54$43.54187,900——
2020-08-27$43.53$43.53221,900——
2020-08-26$43.83$43.83220,300——
2020-08-25$43.23$43.23158,700——
2020-08-24$43.46$43.46213,600——
2020-08-21$42.72$42.72179,100——
2020-08-20$43.29$43.29203,100——
2020-08-19$43.14$43.14345,300——
2020-08-18$42.53$42.53348,700——
2020-08-17$42.15$42.15295,200——
2020-08-14$42.46$42.46160,700——
2020-08-13$42.66$42.66221,500——
2020-08-12$42.77$42.77188,500——
2020-08-11$42.78$42.78285,500——
2020-08-10$43.09$43.09245,400——
2020-08-07$43.87$43.87266,100——
2020-08-06$43.60$43.60226,000——
2020-08-05$43.70$43.70344,100——
2020-08-04$44.13$44.13280,900——
2020-08-03$44.07$44.07337,400——
2020-07-31$44.08$44.08428,400——
2020-07-30$43.43$43.43409,100——
2020-07-29$43.60$43.60620,500——
2020-07-28$42.85$42.851,541,400——
2020-07-27$39.20$39.20288,000——
2020-07-24$37.94$37.94197,500——
2020-07-23$38.60$38.60264,100——
2020-07-22$38.61$38.61206,400——
2020-07-21$38.82$38.82280,300——
2020-07-20$38.84$38.84170,600——
2020-07-17$38.42$38.42165,700——
2020-07-16$38.18$38.18231,200——
2020-07-15$38.69$38.69371,100——
2020-07-14$37.76$37.76318,100——
2020-07-13$37.23$37.23421,600——
2020-07-10$37.92$37.92163,400——
2020-07-09$37.83$37.83193,800——
2020-07-08$38.07$38.07194,200——
2020-07-07$37.83$37.83251,900——
2020-07-06$38.90$38.90258,400——
2020-07-02$39.15$39.15214,300——
2020-07-01$38.99$38.99465,700——
2020-06-30$38.70$38.70237,800——
2020-06-29$38.13$38.13215,200——
2020-06-26$37.35$37.35510,800——
2020-06-25$37.67$37.67373,000——
2020-06-24$37.48$37.48283,600——
2020-06-23$37.90$37.90368,500——
2020-06-22$37.78$37.78306,900——
2020-06-19$37.89$37.891,085,200——
2020-06-18$38.27$38.27342,600——
2020-06-17$38.88$38.88255,500——
2020-06-16$39.46$39.46275,800——
2020-06-15$38.55$38.55290,700——
2020-06-12$38.78$38.78423,400——
2020-06-11$36.92$36.92497,800——
2020-06-10$39.56$39.56499,400——
2020-06-09$40.87$40.87280,700——
2020-06-08$41.75$41.75289,600——
2020-06-05$39.93$39.93308,200——
2020-06-04$39.61$39.61236,900——
2020-06-03$40.42$40.42253,200——
2020-06-02$40.65$40.65390,200——
2020-06-01$41.03$41.03703,500——
2020-05-29$40.46$40.46446,000——
2020-05-28$38.96$38.96345,900——
2020-05-27$39.75$39.75447,900——
2020-05-26$38.22$38.22583,200——
2020-05-22$36.09$36.09274,500——
2020-05-21$35.63$35.63392,300——
2020-05-20$35.95$35.95341,700——
2020-05-19$35.56$35.56399,400——
2020-05-18$36.12$36.12565,700——
2020-05-15$35.58$35.581,241,300——
2020-05-14$35.71$35.71543,900——
2020-05-13$35.41$35.41746,900——
2020-05-12$37.31$37.311,112,700——
2020-05-11$45.33$45.33704,900——
2020-05-08$44.95$44.95444,000——
2020-05-07$43.26$43.26415,800——
2020-05-06$42.48$42.48356,200——
2020-05-05$41.45$41.45312,500——
2020-05-04$41.09$41.09306,900——
2020-05-01$41.47$41.47472,800——
2020-04-30$42.69$42.69422,800——
2020-04-29$43.53$43.53454,100——
2020-04-28$42.19$42.19668,600——
2020-04-27$44.27$44.27586,400——
2020-04-24$43.12$43.12309,900——
2020-04-23$42.47$42.47320,000——
2020-04-22$42.51$42.511,358,700——
2020-04-21$40.89$40.89658,400——
2020-04-20$40.92$40.92948,200——
2020-04-17$39.97$39.97544,100——
2020-04-16$39.95$39.95575,900——
2020-04-15$39.63$39.63452,100——
2020-04-14$41.66$41.66420,200——
2020-04-13$41.11$41.11422,900——
2020-04-09$41.79$41.79696,600——
2020-04-08$40.77$40.77703,000——
2020-04-07$39.56$39.56552,500——
2020-04-06$40.02$40.02474,200——
2020-04-03$38.27$38.271,026,200——
2020-04-02$38.35$38.35941,000——
2020-04-01$37.63$37.63606,600——
2020-03-31$40.48$40.481,440,700——
2020-03-30$39.13$39.131,811,100——
2020-03-27$38.31$38.311,522,000——
2020-03-26$37.92$37.921,227,600——
2020-03-25$37.15$37.151,420,500——
2020-03-24$37.01$37.01979,200——
2020-03-23$34.50$34.50855,000——
2020-03-20$30.69$30.691,310,600——
2020-03-19$30.09$30.09796,900——
2020-03-18$27.83$27.831,510,800——
2020-03-17$30.41$30.411,601,200——
2020-03-16$32.18$32.181,046,000——
2020-03-13$35.10$35.101,741,000——
2020-03-12$31.81$31.811,242,100——
2020-03-11$35.75$35.751,317,800——
2020-03-10$37.48$37.48960,000——
2020-03-09$38.31$38.311,212,900——
2020-03-06$41.17$41.17714,600——
2020-03-05$40.46$40.46706,500——
2020-03-04$42.29$42.29483,400——
2020-03-03$41.66$41.66601,700——
2020-03-02$41.64$41.641,081,100——
2020-02-28$41.70$41.70938,900——
2020-02-27$41.69$41.69679,900——
2020-02-26$44.43$44.43358,100——
2020-02-25$45.34$45.34474,700——
2020-02-24$47.99$47.99457,300——
2020-02-21$48.98$48.98420,900——
2020-02-20$50.72$50.72300,100——
2020-02-19$50.85$50.85483,800——
2020-02-18$51.27$51.27455,400——
2020-02-14$51.48$51.48485,700——
2020-02-13$50.98$50.98430,800——
2020-02-12$51.55$51.55446,300——
2020-02-11$50.50$50.50635,200——
2020-02-10$50.04$50.04567,600——
2020-02-07$49.51$49.51637,600——
2020-02-06$49.63$49.63641,700——
2020-02-05$49.16$49.16693,800——
2020-02-04$47.88$47.88683,200——
2020-02-03$47.34$47.34840,300——
2020-01-31$45.02$45.021,030,900——
2020-01-30$44.64$44.64978,300——
2020-01-29$45.53$45.531,919,200——
2020-01-28$44.56$44.56392,900——
2020-01-27$44.67$44.67304,800——
2020-01-24$45.58$45.58294,200——
2020-01-23$46.22$46.22356,100——
2020-01-22$45.62$45.62308,200——
2020-01-21$45.54$45.54329,300——
2020-01-17$45.56$45.56378,900——
2020-01-16$46.89$46.89420,900——
2020-01-15$45.71$45.71641,700——
2020-01-14$44.84$44.84359,100——
2020-01-13$45.19$45.19327,300——
2020-01-10$45.39$45.39284,700——
2020-01-09$45.60$45.60699,000——
2020-01-08$45.21$45.21682,600——
2020-01-07$45.93$45.93259,200——
2020-01-06$46.02$46.02347,100——
2020-01-03$45.18$45.18259,700——
2020-01-02$45.20$45.20266,600——