Commvault Systems, Inc. (CVLT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CVLT Historical Performance
Short-Term Returns
CVLT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Commvault Systems, Inc. (CVLT) trades at $103.38, representing a -40.8% return over the past year. The stock has delivered a +51.7% total return over five years (+8.7% 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 -48.5%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers VRNS (-36.7% 1Y), QLYS (-25.6% 1Y), and TENB (-31.2% 1Y), CVLT has underperformed the peer group average. Compare CVLT vs VRNS →
CVLT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 104.00 | 106.09 | 100.68 | 103.38 | 942K | +2.14% |
| 2026-05-06 | 102.52 | 103.00 | 100.19 | 101.21 | 426K | -1.53% |
| 2026-05-05 | 101.87 | 102.86 | 100.99 | 102.78 | 159K | +0.93% |
| 2026-05-04 | 99.06 | 102.81 | 99.06 | 101.83 | 594K | +2.27% |
| 2026-05-01 | 101.34 | 102.67 | 98.88 | 99.57 | 478K | +0.70% |
| 2026-04-30 | 100.08 | 100.20 | 97.78 | 98.88 | 834K | -2.27% |
| 2026-04-29 | 98.47 | 101.80 | 96.95 | 101.18 | 961K | +3.47% |
| 2026-04-28 | 98.00 | 101.21 | 94.13 | 97.79 | 1.87M | +10.61% |
| 2026-04-27 | 92.74 | 93.53 | 87.80 | 88.41 | 1.31M | -5.87% |
| 2026-04-24 | 90.79 | 94.54 | 90.35 | 93.92 | 525K | +4.18% |
| 2026-04-23 | 93.46 | 93.82 | 88.44 | 90.15 | 853K | -5.68% |
| 2026-04-22 | 94.34 | 95.67 | 93.37 | 95.58 | 542K | +2.08% |
| 2026-04-21 | 95.57 | 98.23 | 93.12 | 93.63 | 682K | -2.37% |
| 2026-04-20 | 93.81 | 96.50 | 93.01 | 95.90 | 502K | +1.77% |
| 2026-04-17 | 97.17 | 97.49 | 93.91 | 94.23 | 1.02M | -0.66% |
| 2026-04-16 | 93.68 | 95.59 | 93.00 | 94.86 | 1.07M | +1.77% |
| 2026-04-15 | 90.64 | 94.11 | 89.88 | 93.21 | 1.02M | +4.02% |
| 2026-04-14 | 89.51 | 91.14 | 88.03 | 89.61 | 818K | -0.01% |
| 2026-04-13 | 87.43 | 92.14 | 84.38 | 89.62 | 1.91M | +0.83% |
| 2026-04-10 | 80.80 | 91.71 | 76.24 | 88.88 | 5.63M | +10.26% |
| 2026-04-09 | 78.11 | 81.18 | 71.75 | 80.61 | 2.10M | +1.95% |
| 2026-04-08 | 82.22 | 82.91 | 78.23 | 79.07 | 778K | -0.16% |
| 2026-04-07 | 78.94 | 80.22 | 78.25 | 79.20 | 635K | +0.29% |
| 2026-04-06 | 79.51 | 79.93 | 78.26 | 78.97 | 372K | -1.20% |
| 2026-04-02 | 77.03 | 80.23 | 76.32 | 79.93 | 733K | +1.94% |
| 2026-04-01 | 79.79 | 79.79 | 76.60 | 78.41 | 472K | +0.67% |
| 2026-03-31 | 76.25 | 78.69 | 75.53 | 77.89 | 725K | +3.60% |
| 2026-03-30 | 76.27 | 77.86 | 74.94 | 75.18 | 731K | -1.18% |
| 2026-03-27 | 79.63 | 80.14 | 76.06 | 76.08 | 761K | -6.26% |
| 2026-03-26 | 79.67 | 82.65 | 78.97 | 81.16 | 652K | +1.77% |
See CVLT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CVLT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CVLT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCVLT — Frequently Asked Questions
Quick answers to the most common questions about buying CVLT stock.
How has CVLT stock performed recently?
CVLT declined -40.8% over the past year, below its 5-year annualized CAGR of +8.7%. The stock trades below 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 $200.68. Current 1-year return of -40.8% 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 2011-2026, downloadable in CSV format.