Stock listing
NASDAQ:CVLT Commvault Systems, Inc. Stock
Home listing (NASDAQ) of Commvault Systems, Inc.
Follow Commvault Systems, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:CVLT
$165.13 USD -6.48 (-3.8%)
Close on Oct 30, 2026
- Day range
- $161.20 – $173.00 USDOct 30, 2026
- Volume
- 651,170 sharesOct 30, 2026
- Market cap
- $6.84B USDAt the close on Oct 30, 2026 · price × 41.44M shares outstanding
- 52-week range
- $71.75 – $174.25 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $89.58M USDMedian day 559,831 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:CVLT · Home | $165.13 USD | -6.48 (-3.8%) | 651,170 | $170.94 | $173.00 | $161.20 | $171.61 | Close on Oct 30, 2026 |
| Frankfurt:D6I | €147.25 EUR | +18.25 (+14.1%) | — | €152.40 | €152.40 | €144.40 | €129.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:CVLT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $165.13 | -6.48 | -3.8% | $170.94 | $173.00 | $161.20 | 651,170 | |
| $171.61 | +5.15 | +3.1% | $161.46 | $172.02 | $161.34 | 709,958 | |
| $166.46 | -6.09 | -3.5% | $171.55 | $172.59 | $165.38 | 703,217 | |
| $172.55 | +4.82 | +2.9% | $153.73 | $173.55 | $153.60 | 1,289,979 | |
| $167.73 | -1.64 | -1.0% | $170.00 | $174.25 | $166.69 | 1,842,180 | |
| $169.37 | +1.56 | +0.9% | $167.81 | $172.51 | $165.76 | 897,190 | |
| $167.81 | +4.265 | +2.6% | $164.76 | $169.27 | $163.34 | 742,975 | |
| $163.55 | +7.695 | +4.9% | $157.74 | $165.06 | $157.06 | 774,565 | |
| $155.85 | +3.06 | +2.0% | $152.56 | $156.32 | $150.04 | 427,990 | |
| $152.79 | +3.68 | +2.5% | $150.99 | $154.67 | $149.67 | 556,562 | |
| $149.11 | -9.80 | -6.2% | $159.28 | $160.96 | $147.04 | 585,900 | |
| $158.91 | +4.58 | +3.0% | $153.35 | $159.16 | $153.15 | 658,700 | |
| $154.33 | -4.52 | -2.8% | $157.07 | $159.80 | $153.75 | 545,600 | |
| $158.85 | +3.48 | +2.2% | $154.35 | $159.35 | $153.15 | 597,000 | |
| $155.37 | -1.88 | -1.2% | $158.60 | $159.71 | $155.25 | 508,100 | |
| $157.25 | +6.25 | +4.1% | $152.78 | $157.62 | $150.26 | 458,100 | |
| $151.00 | +0.72 | +0.5% | $150.38 | $152.44 | $148.51 | 632,700 | |
| $150.28 | -4.70 | -3.0% | $152.76 | $154.02 | $148.43 | 720,400 | |
| $154.98 | +1.25 | +0.8% | $155.22 | $158.29 | $153.79 | 418,400 | |
| $153.73 | +3.45 | +2.3% | $150.19 | $154.35 | $149.39 | 536,600 | |
| $150.28 | +2.51 | +1.7% | $149.91 | $153.24 | $148.78 | 471,000 | |
| $147.77 | -2.15 | -1.4% | $151.23 | $151.50 | $145.69 | 706,300 | |
| $149.92 | +3.57 | +2.4% | $146.68 | $150.87 | $146.14 | 1,107,800 | |
| $146.35 | -1.73 | -1.2% | $147.39 | $149.49 | $143.96 | 501,400 | |
| $148.08 | +2.54 | +1.7% | $143.39 | $148.27 | $141.10 | 640,800 | |
| $145.54 | -4.46 | -3.0% | $150.16 | $150.99 | $145.13 | 475,900 | |
| $150.00 | +0.57 | +0.4% | $148.62 | $151.62 | $145.50 | 661,700 | |
| $149.43 | +3.02 | +2.1% | $147.09 | $149.81 | $143.19 | 480,400 | |
| $146.41 | +0.69 | +0.5% | $148.33 | $148.33 | $143.17 | 520,500 | |
| $145.72 | +1.18 | +0.8% | $145.91 | $147.80 | $144.60 | 435,400 | |
| $144.54 | -4.25 | -2.9% | $149.79 | $149.79 | $141.00 | 1,172,100 | |
| $148.79 | +3.58 | +2.5% | $145.98 | $149.61 | $143.57 | 612,500 | |
| $145.21 | +1.91 | +1.3% | $141.42 | $145.65 | $141.42 | 466,700 | |
| $143.30 | +3.09 | +2.2% | $138.01 | $144.12 | $137.79 | 628,000 | |
| $140.21 | +10.14 | +7.8% | $132.21 | $141.50 | $131.69 | 749,500 | |
| $130.07 | -1.48 | -1.1% | $132.67 | $133.53 | $129.50 | 661,300 | |
| $131.55 | -0.11 | -0.1% | $131.71 | $133.74 | $130.63 | 432,000 | |
| $131.66 | -1.70 | -1.3% | $132.71 | $134.00 | $130.50 | 484,600 | |
| $133.36 | -3.05 | -2.2% | $135.68 | $135.68 | $131.33 | 327,800 | |
| $136.41 | -0.71 | -0.5% | $136.00 | $137.27 | $134.91 | 297,000 | |
| $137.12 | +5.56 | +4.2% | $133.79 | $138.22 | $133.79 | 486,500 | |
| $131.56 | +2.36 | +1.8% | $129.20 | $132.42 | $125.90 | 611,100 | |
| $129.20 | -8.32 | -6.1% | $134.72 | $135.37 | $128.60 | 531,200 | |
| $137.52 | +1.12 | +0.8% | $136.31 | $138.44 | $135.00 | 531,100 | |
| $136.40 | -3.96 | -2.8% | $140.00 | $141.05 | $135.96 | 448,800 | |
| $140.36 | +6.05 | +4.5% | $136.00 | $141.99 | $136.00 | 496,000 | |
| $134.31 | +3.15 | +2.4% | $129.53 | $134.76 | $128.57 | 355,100 | |
| $131.16 | +0.03 | 0.0% | $130.97 | $133.69 | $130.28 | 406,285 | |
| $131.13 | -2.68 | -2.0% | $132.63 | $132.77 | $129.90 | 427,093 | |
| $133.81 | +2.18 | +1.7% | $132.45 | $134.18 | $130.63 | 570,500 | |
| $131.63 | -5.69 | -4.1% | $136.06 | $137.87 | $131.35 | 643,500 | |
| $137.32 | -5.49 | -3.8% | $142.80 | $143.18 | $137.05 | 449,300 | |
| $142.81 | -1.51 | -1.0% | $143.45 | $145.48 | $142.48 | 492,600 | |
| $144.32 | -2.77 | -1.9% | $143.98 | $144.99 | $140.84 | 378,300 | |
| $147.09 | -4.01 | -2.7% | $151.44 | $152.24 | $145.00 | 313,800 | |
| $151.10 | +9.36 | +6.6% | $142.63 | $151.82 | $141.23 | 572,500 | |
| $141.74 | +2.31 | +1.7% | $139.43 | $142.27 | $137.56 | 349,800 | |
| $139.43 | 0.00 | 0.0% | $140.00 | $141.97 | $137.15 | 340,700 | |
| $139.43 | +4.16 | +3.1% | $134.19 | $139.80 | $134.02 | 1,093,100 | |
| $135.27 | +1.91 | +1.4% | $137.00 | $137.45 | $134.51 | 391,500 | |
| $133.36 | +0.19 | +0.1% | $132.40 | $133.61 | $129.81 | 566,200 | |
| $133.17 | +1.07 | +0.8% | $132.10 | $134.19 | $131.00 | 640,300 | |
| $132.10 | +7.17 | +5.7% | $126.14 | $133.63 | $125.94 | 982,000 | |
| $124.93 | +7.13 | +6.1% | $119.70 | $125.09 | $119.41 | 563,100 | |
| $117.80 | +1.38 | +1.2% | $115.97 | $118.36 | $113.53 | 845,200 | |
| $116.42 | -3.89 | -3.2% | $121.92 | $122.00 | $115.31 | 711,500 |
- Ticker
- NASDAQ:CVLT
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
Commvault Advances Identity Resilience, Enabling Customers to Identify and Manage Hidden Risks in Identity Systems Before Attackers Exploit Them
Latest earnings call · Oct 27, 2026
Commvault Systems (NASDAQ:CVLT) Q2 2027 Earnings Call
Replay and transcript
Latest deck · October 2026
Q2 2027 Earnings Presentation
Earnings · 29 slides
Calls
Replays
Commvault Systems (NASDAQ:CVLT) Q2 2027 Earnings Call
Tue, Oct 27, 2026 · 8:30 AM ET
Watch TranscriptCommvault Systems (NASDAQ:CVLT) Q1 2027 Earnings Call
Tue, Jul 28, 2026 · 8:30 AM ET
Watch TranscriptCommvault Systems (NASDAQ:CVLT) Q4 2026 Earnings Call
Tue, Apr 28, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Commvault Advances Identity Resilience, Enabling Customers to Identify and Manage Hidden Risks in Identity Systems Before Attackers Exploit Them
Oct 28, 2026
Closed $166.46 (-3.5%) on Oct 28, 2026
Commvault Announces Second Quarter Fiscal 2027 Financial Results
Oct 27, 2026
Closed $172.55 (+2.9%) on Oct 27, 2026
Commvault Brings Discover-to-Recover Resilience to Microsoft 365
Oct 15, 2026
Closed $158.91 (+3.0%) on Oct 15, 2026
Commvault Appoints Matthew Stauble as Chief Customer Officer
Oct 7, 2026
Closed $150.28 (-3.0%) on Oct 7, 2026
Commvault Announces Second Quarter Fiscal Year 2027 Earnings Release Date
Oct 6, 2026
Closed $154.98 (+0.8%) on Oct 6, 2026
Commvault Achieves AWS Data Competency in Relational Databases Category
Sep 30, 2026
Closed $147.77 (-1.4%) on Oct 1, 2026
Commvault Protects and Recovers Agent Configurations and AI Data that Employees Can't Afford to Lose on Their Laptops
Sep 30, 2026
Closed $149.92 (+2.4%) on Sep 30, 2026
Commvault Showcases AI-Era Resilience and Recovery at NetApp INSIGHT 2026
Sep 24, 2026
Closed $150.00 (+0.4%) on Sep 24, 2026
BNSF Railway CISO Alex Levy Named Inaugural TIME + Commvault CISO of the Year
Sep 22, 2026
Closed $146.41 (+0.5%) on Sep 22, 2026
Where Resilience Meets AI: Commvault Announces SHIFT 2026
Sep 21, 2026
Closed $145.72 (+0.8%) on Sep 21, 2026
Decks
Q2 2027 Earnings Presentation
Earnings · 29 slides · October 2026
Q1 2027 Earnings Presentation
Earnings · 27 slides · July 2026
Q4 2026 Earnings Presentation
Earnings · 37 slides · Apr 28, 2026
Q3 2026 Earnings Presentation
Earnings · 34 slides · Jan 27, 2026
Commvault Systems, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 70 in the last 12 months · 282 in all · newest Oct 28, 2026 · oldest 2019
- Calls
- 23 calls with a replay · 23 with a transcript · latest Oct 27, 2026
- Decks
- 17 decks · latest October 2026
Where Commvault Systems, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:CVLT · Home listing · This page | NASDAQ | United States | USD |
| Tradegate:D6I | Tradegate | Germany | EUR |
| gettex:D6I | gettex | Germany | EUR |
| BOATS:CVLT | BOATS | United States | USD |
| Lang & Schwarz:A0JL3S | Lang & Schwarz | Germany | EUR |
| LS Exchange:A0JL3S | LS Exchange | Germany | EUR |
| LSE:0A8N | LSE | United Kingdom | USD |
| BX Swiss:D6I | BX Swiss | Switzerland | CHF |
| Dusseldorf:D6I | Dusseldorf | Germany | EUR |
| Frankfurt:D6I | Frankfurt | Germany | EUR |
| Hamburg:D6I | Hamburg | Germany | EUR |
| Munich:D6I | Munich | Germany | EUR |
| Stuttgart:D6I | Stuttgart | Germany | EUR |
| Hanover:D6I | Hanover | Germany | EUR |
| Xetra:D6I | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Commvault Systems, Inc.