Commvault Systems, Inc. - Common Stock (CVLT)

Historical Prices For Commvault Systems, Inc. - Common Stock (CVLT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	158.80	166.87	158.33	166.39	363,264	166.39
4/01/2025	156.69	164.25	156.64	162.94	506,635	162.94
3/31/2025	157.61	160.18	155.34	157.76	659,710	157.76
3/28/2025	164.64	166.50	159.70	161.98	298,631	161.98
3/27/2025	163.73	166.98	159.38	165.28	344,788	165.28
3/26/2025	173.13	173.87	165.04	165.24	356,843	165.24
3/25/2025	168.65	174.58	168.53	173.99	365,256	173.99
3/24/2025	166.05	169.49	163.90	169.17	330,801	169.17
3/21/2025	159.88	162.73	159.31	161.52	685,574	161.52
3/20/2025	162.96	166.04	161.57	162.21	289,383	162.21
3/19/2025	161.88	166.47	160.93	165.39	328,210	165.39
3/18/2025	158.87	161.85	157.19	161.09	436,504	161.09
3/17/2025	156.91	161.97	156.91	160.56	316,372	160.56
3/14/2025	151.87	159.28	150.51	159.17	646,336	159.17
3/13/2025	153.11	153.11	147.59	148.31	305,003	148.31
3/12/2025	155.99	159.25	153.28	153.43	626,732	153.43
3/11/2025	147.55	154.36	146.81	151.95	400,204	151.95
3/10/2025	150.33	151.17	145.07	148.48	748,513	148.48
3/07/2025	157.26	159.47	148.65	154.26	555,288	154.26
3/06/2025	164.02	164.83	156.54	157.93	481,614	157.93
3/05/2025	163.56	168.27	160.81	167.92	363,106	167.92
3/04/2025	161.96	167.32	159.12	164.94	449,540	164.94
3/03/2025	171.98	173.08	163.67	164.21	410,889	164.21
2/28/2025	168.51	170.78	165.27	170.56	443,259	170.56
2/27/2025	173.42	174.52	168.39	168.63	387,043	168.63
2/26/2025	170.16	174.63	170.07	171.85	323,621	171.85
2/25/2025	168.38	171.54	165.65	169.04	352,513	169.04
2/24/2025	170.38	172.30	164.28	169.81	570,411	169.81
2/21/2025	183.03	185.29	170.31	170.61	743,314	170.61
2/20/2025	184.16	186.16	179.73	184.88	519,365	184.88
2/19/2025	189.44	189.55	183.90	186.02	538,294	186.02
2/18/2025	185.33	190.11	183.10	187.90	531,509	187.90
2/14/2025	183.83	186.52	182.05	184.91	431,739	184.91
2/13/2025	179.36	185.02	176.80	183.55	490,872	183.55
2/12/2025	175.24	179.40	174.38	178.55	549,853	178.55
2/11/2025	178.00	179.52	176.00	178.54	493,835	178.54
2/10/2025	177.50	181.50	176.81	179.31	596,389	179.31
2/07/2025	174.36	180.51	172.74	175.82	667,622	175.82
2/06/2025	171.88	174.94	170.30	172.54	642,226	172.54
2/05/2025	167.94	171.23	165.64	171.01	451,306	171.01
2/04/2025	159.31	168.10	159.31	167.28	563,375	167.28
2/03/2025	154.83	159.65	153.16	159.31	508,719	159.31
1/31/2025	158.25	161.91	156.80	159.26	553,564	159.26
1/30/2025	150.00	158.58	149.24	157.90	812,030	157.90
1/29/2025	160.07	161.13	146.17	146.82	954,767	146.82
1/28/2025	164.19	169.00	133.04	160.05	2,074,506	160.05
1/27/2025	156.66	162.21	155.95	158.30	699,253	158.30
1/24/2025	161.94	162.84	158.50	159.88	315,766	159.88
1/23/2025	161.16	163.47	159.33	160.94	361,843	160.94
1/22/2025	165.68	167.52	162.04	162.80	400,274	162.80
1/21/2025	162.98	164.15	161.81	164.01	265,231	164.01
1/17/2025	164.39	164.39	159.89	161.28	402,050	161.28
1/16/2025	163.75	164.59	160.53	161.71	275,205	161.71
1/15/2025	165.18	165.87	160.66	161.42	256,881	161.42
1/14/2025	158.05	160.82	157.07	160.46	359,635	160.46
1/13/2025	152.73	156.24	151.77	156.11	234,665	156.11
1/10/2025	154.04	155.10	152.52	153.98	240,477	153.98
1/08/2025	152.21	157.89	151.30	157.80	359,573	157.80
1/07/2025	162.03	163.57	152.36	153.05	533,657	153.05
1/06/2025	159.11	161.64	158.46	160.68	365,306	160.68