Commvault Systems, Inc. (CVLT) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +2.7%
- 3M
- -0.4%
- YTD
- +20.1%
- 1Y
- -12.7%
- 3Y
- +30.2%
- 5Y
- +14.5%
Loading 10-year price history...
CVLT Historical Performance
CVLT Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +17.7%
- 2007 annual price return
- +11.6%
- 2008 annual price return
- -34.3%
- 2009 annual price return
- +74.7%
- 2010 annual price return
- +18.1%
- 2011 annual price return
- +44.9%
- 2012 annual price return
- +62.3%
- 2013 annual price return
- +3.9%
- 2014 annual price return
- -30.2%
- 2015 annual price return
- -23.7%
- 2016 annual price return
- +35.4%
- 2017 annual price return
- +0.2%
- 2018 annual price return
- +11.5%
- 2019 annual price return
- -22.3%
- 2020 annual price return
- +22.5%
- 2021 annual price return
- +26.2%
- 2022 annual price return
- -9.1%
- 2023 annual price return
- +24.9%
- 2024 annual price return
- +96.1%
- 2025 annual price return
- -17.6%
- 2026 annual price return
- +26.6%
CVLT Stock Price Trajectory (2006–2026)
As of October 17, 2026, Commvault Systems, Inc. (CVLT) trades at $149.11, representing a -12.7% return over the past year. The stock has delivered a +96.8% total return over five years (+14.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $200.68 on July 30, 2025. From this peak, CVLT has corrected -25.7%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers VRNS (-19.2% 1Y), QLYS (+41.9% 1Y), and TENB (+27.4% 1Y), CVLT has underperformed the peer group average. Compare CVLT vs VRNS →
CVLT Historical Price Data · from 2006
Rows 1–50 of 5,048| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 159.28 | 160.96 | 147.04 | 149.11 | 586K | -6.17% |
| 2026-10-15 | 153.35 | 159.16 | 153.15 | 158.91 | 659K | +2.97% |
| 2026-10-14 | 157.07 | 159.80 | 153.75 | 154.33 | 546K | -2.85% |
| 2026-10-13 | 154.35 | 159.35 | 153.15 | 158.85 | 597K | +2.24% |
| 2026-10-12 | 158.60 | 159.71 | 155.25 | 155.37 | 508K | -1.20% |
| 2026-10-09 | 152.78 | 157.62 | 150.26 | 157.25 | 458K | +4.14% |
| 2026-10-08 | 150.38 | 152.44 | 148.51 | 151.00 | 633K | +0.48% |
| 2026-10-07 | 152.76 | 154.02 | 148.43 | 150.28 | 720K | -3.03% |
| 2026-10-06 | 155.22 | 158.29 | 153.79 | 154.98 | 418K | +0.81% |
| 2026-10-05 | 150.19 | 154.35 | 149.39 | 153.73 | 537K | +2.30% |
| 2026-10-02 | 149.91 | 153.24 | 148.78 | 150.28 | 471K | +1.70% |
| 2026-10-01 | 151.23 | 151.50 | 145.69 | 147.77 | 706K | -1.43% |
| 2026-09-30 | 146.68 | 150.87 | 146.14 | 149.92 | 1.11M | +2.44% |
| 2026-09-29 | 147.39 | 149.49 | 143.96 | 146.35 | 502K | -1.17% |
| 2026-09-28 | 143.39 | 148.27 | 141.10 | 148.08 | 641K | +1.75% |
| 2026-09-25 | 150.16 | 150.99 | 145.13 | 145.54 | 476K | -2.97% |
| 2026-09-24 | 148.62 | 151.62 | 145.50 | 150.00 | 662K | +0.38% |
| 2026-09-23 | 147.09 | 149.81 | 143.19 | 149.43 | 480K | +2.06% |
| 2026-09-22 | 148.33 | 148.33 | 143.17 | 146.41 | 521K | +0.47% |
| 2026-09-21 | 145.91 | 147.80 | 144.60 | 145.72 | 436K | +0.82% |
| 2026-09-18 | 149.79 | 149.79 | 141.00 | 144.54 | 1.17M | -2.86% |
| 2026-09-17 | 145.98 | 149.61 | 143.57 | 148.79 | 613K | +2.47% |
| 2026-09-16 | 141.42 | 145.65 | 141.42 | 145.21 | 467K | +1.33% |
| 2026-09-15 | 138.01 | 144.12 | 137.79 | 143.30 | 628K | +2.20% |
| 2026-09-14 | 132.21 | 141.50 | 131.69 | 140.21 | 750K | +7.80% |
| 2026-09-11 | 132.67 | 133.53 | 129.50 | 130.07 | 661K | -1.13% |
| 2026-09-10 | 131.71 | 133.74 | 130.63 | 131.55 | 432K | -0.08% |
| 2026-09-09 | 132.71 | 134.00 | 130.50 | 131.66 | 485K | -1.27% |
| 2026-09-08 | 135.68 | 135.68 | 131.33 | 133.36 | 328K | -2.24% |
| 2026-09-04 | 136.00 | 137.27 | 134.91 | 136.41 | 297K | -0.52% |
| 2026-09-03 | 133.79 | 138.22 | 133.79 | 137.12 | 487K | +4.23% |
| 2026-09-02 | 129.20 | 132.42 | 125.90 | 131.56 | 611K | +1.83% |
| 2026-09-01 | 134.72 | 135.37 | 128.60 | 129.20 | 531K | -6.05% |
| 2026-08-31 | 136.31 | 138.44 | 135.00 | 137.52 | 531K | +0.82% |
| 2026-08-28 | 140.00 | 141.05 | 135.96 | 136.40 | 449K | -2.82% |
| 2026-08-27 | 136.00 | 141.99 | 136.00 | 140.36 | 496K | +4.50% |
| 2026-08-26 | 129.53 | 134.76 | 128.57 | 134.31 | 355K | +2.40% |
| 2026-08-25 | 130.97 | 133.69 | 130.28 | 131.16 | 406K | +0.02% |
| 2026-08-24 | 132.63 | 132.77 | 129.90 | 131.13 | 427K | -2.00% |
| 2026-08-21 | 132.45 | 134.18 | 130.63 | 133.81 | 571K | +1.66% |
| 2026-08-20 | 136.06 | 137.87 | 131.35 | 131.63 | 644K | -4.14% |
| 2026-08-19 | 142.80 | 143.18 | 137.05 | 137.32 | 449K | -3.84% |
| 2026-08-18 | 143.45 | 145.48 | 142.48 | 142.81 | 493K | -1.05% |
| 2026-08-17 | 143.98 | 144.99 | 140.84 | 144.32 | 378K | -1.88% |
| 2026-08-14 | 151.44 | 152.24 | 145.00 | 147.09 | 314K | -2.65% |
| 2026-08-13 | 142.63 | 151.82 | 141.23 | 151.10 | 573K | +6.60% |
| 2026-08-12 | 139.43 | 142.27 | 137.56 | 141.74 | 350K | +1.66% |
| 2026-08-11 | 140.00 | 141.97 | 137.15 | 139.43 | 341K | 0.00% |
| 2026-08-10 | 134.19 | 139.80 | 134.01 | 139.43 | 1.09M | +3.08% |
| 2026-08-07 | 137.00 | 137.45 | 134.51 | 135.27 | 392K | +1.43% |
CVLT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CVLT — Frequently Asked Questions
Quick answers to the most common questions about buying CVLT stock.
How has CVLT stock performed recently?
CVLT declined -12.7% over the past year, below its 5-year annualized CAGR of +14.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CVLT's all-time high price?
Commvault Systems, Inc. reached $200.68 on 2025-07-30. The 52-week high is $177.81. Current 1-year return of -12.7% places the stock further from historical peaks.
Where can I download CVLT historical price data?
This page provides CVLT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.