Commvault Systems, Inc. (CVLT) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +25.9%
- 3M
- +94.1%
- YTD
- +23.8%
- 1Y
- -11.2%
- 3Y
- +28.6%
- 5Y
- +14.3%
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
- -31.5%
CVLT Stock Price Trajectory (2006–2026)
As of July 8, 2026, Commvault Systems, Inc. (CVLT) trades at $153.72, representing a -11.2% return over the past year. The stock has delivered a +94.8% total return over five years (+14.3% 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 -23.4%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers VRNS (-10.3% 1Y), QLYS (+7.2% 1Y), and TENB (+10.7% 1Y), CVLT has underperformed the peer group average. Compare CVLT vs VRNS →
CVLT Historical Price Data · from 2006
Rows 1–50 of 4,977| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 151.79 | 154.74 | 148.98 | 153.72 | 868K | +2.45% |
| 2026-07-06 | 148.65 | 153.39 | 148.59 | 150.05 | 749K | +0.05% |
| 2026-07-02 | 147.63 | 150.70 | 146.39 | 149.98 | 616K | +2.01% |
| 2026-07-01 | 144.99 | 148.39 | 144.14 | 147.02 | 589K | +3.73% |
| 2026-06-30 | 142.50 | 145.00 | 140.36 | 141.73 | 718K | -1.70% |
| 2026-06-29 | 140.76 | 144.99 | 140.59 | 144.18 | 934K | +2.96% |
| 2026-06-26 | 134.75 | 141.69 | 133.98 | 140.04 | 0 | +4.55% |
| 2026-06-25 | 130.47 | 135.69 | 129.02 | 133.94 | 728K | +2.43% |
| 2026-06-24 | 125.56 | 132.54 | 125.56 | 130.76 | 698K | +4.42% |
| 2026-06-23 | 126.25 | 128.29 | 124.08 | 125.23 | 573K | -0.62% |
| 2026-06-22 | 129.24 | 131.73 | 123.89 | 126.01 | 887K | -3.09% |
| 2026-06-18 | 127.64 | 130.91 | 123.91 | 130.03 | 1.23M | +2.31% |
| 2026-06-17 | 124.53 | 128.00 | 123.70 | 127.10 | 1.46M | +1.51% |
| 2026-06-16 | 127.51 | 129.50 | 124.58 | 125.21 | 774K | -1.67% |
| 2026-06-15 | 127.94 | 130.12 | 126.03 | 127.34 | 366K | -0.33% |
| 2026-06-12 | 126.50 | 128.93 | 124.36 | 127.76 | 784K | +0.73% |
| 2026-06-11 | 123.70 | 129.72 | 121.67 | 126.83 | 1.05M | +1.24% |
| 2026-06-10 | 120.53 | 127.36 | 120.12 | 125.28 | 978K | +2.88% |
| 2026-06-09 | 122.09 | 124.62 | 117.22 | 121.77 | 809K | -0.26% |
| 2026-06-08 | 118.41 | 123.07 | 116.97 | 122.09 | 881K | +2.87% |
| 2026-06-05 | 121.60 | 122.04 | 118.52 | 118.68 | 614K | -2.36% |
| 2026-06-04 | 123.72 | 123.72 | 121.28 | 121.55 | 448K | +0.58% |
| 2026-06-03 | 120.51 | 121.47 | 116.93 | 120.85 | 560K | -1.04% |
| 2026-06-02 | 118.82 | 122.32 | 117.94 | 122.12 | 486K | -0.22% |
| 2026-06-01 | 121.34 | 123.64 | 118.00 | 122.39 | 856K | +3.07% |
| 2026-05-29 | 111.58 | 119.46 | 109.50 | 118.75 | 1000K | +7.24% |
| 2026-05-28 | 106.28 | 111.65 | 105.00 | 110.73 | 753K | +3.25% |
| 2026-05-27 | 106.54 | 108.50 | 106.29 | 107.24 | 700K | -0.79% |
| 2026-05-26 | 106.70 | 108.87 | 105.61 | 108.09 | 382K | +0.78% |
| 2026-05-22 | 106.52 | 109.39 | 105.86 | 107.25 | 474K | +1.18% |
| 2026-05-21 | 103.43 | 106.07 | 102.73 | 106.00 | 618K | +1.40% |
| 2026-05-20 | 99.13 | 104.78 | 98.75 | 104.54 | 572K | +2.52% |
| 2026-05-19 | 105.55 | 107.97 | 101.36 | 101.97 | 585K | -3.75% |
| 2026-05-18 | 104.50 | 107.00 | 104.08 | 105.94 | 786K | +1.96% |
| 2026-05-15 | 102.16 | 104.04 | 99.64 | 103.90 | 772K | +1.81% |
| 2026-05-14 | 100.85 | 103.00 | 98.77 | 102.05 | 779K | +2.24% |
| 2026-05-13 | 100.55 | 101.11 | 97.14 | 99.81 | 833K | -2.37% |
| 2026-05-12 | 105.80 | 107.00 | 101.68 | 102.23 | 647K | -1.70% |
| 2026-05-11 | 104.83 | 105.71 | 102.34 | 104.00 | 612K | -1.04% |
| 2026-05-08 | 102.50 | 105.96 | 101.69 | 105.09 | 965K | +1.65% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -11.2% over the past year, below its 5-year annualized CAGR of +14.3%. 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 $200.68. Current 1-year return of -11.2% 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.