Commvault Systems, Inc.
CVLTNASDAQTechnology● Active
$121.72
+$3.04(+2.56%)
Market Cap$5.0B
P/E Ratio—
52W High$200.68
52W Low$71.75
Commvault Systems, Inc.（CVLT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvlt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$200.68
Jul 30, 2025
-39.2% from here
5-Year Low5Y
$50.26
Sep 16, 2022
+142.7% from low
IPO Priceadj.
$17.00
Sep 22, 2006
+617.6% since IPO
1 Year Ago
$190.99
Jun 9, 2025
-36.1% in 1Y
5 Years Ago
$79.34
Jun 8, 2021
+53.8% in 5Y
10 Years Ago
$47.25
Jun 8, 2016
+158.2% in 10Y
Historical Price Data · CVLT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $118.41 | $121.57 | $116.97 | $121.54 | $121.54 | 61K | +2.64% |
| Jun 5, 2026 | $121.88 | $122.91 | $118.51 | $118.68 | $118.68 | 625K | -2.63% |
| Jun 4, 2026 | $123.72 | $123.72 | $121.28 | $121.55 | $121.55 | 456K | -1.75% |
| Jun 3, 2026 | $120.51 | $121.47 | $116.93 | $120.85 | $120.85 | 568K | +0.28% |
| Jun 2, 2026 | $118.82 | $122.32 | $117.94 | $122.12 | $122.12 | 538K | +2.78% |
| Jun 1, 2026 | $121.34 | $123.66 | $118.00 | $122.39 | $122.39 | 888K | +0.87% |
| May 29, 2026 | $111.58 | $119.49 | $109.51 | $118.75 | $118.75 | 1.1M | +6.43% |
| May 28, 2026 | $106.28 | $111.65 | $105.00 | $110.73 | $110.73 | 779K | +4.19% |
| May 27, 2026 | $106.54 | $108.50 | $106.29 | $107.24 | $107.24 | 715K | +0.66% |
| May 26, 2026 | $106.70 | $108.87 | $105.62 | $108.09 | $108.09 | 394K | +1.30% |
| May 22, 2026 | $106.52 | $109.39 | $105.87 | $107.25 | $107.25 | 490K | +0.69% |
| May 21, 2026 | $103.43 | $106.07 | $102.44 | $106.00 | $106.00 | 637K | +2.48% |
| May 20, 2026 | $99.13 | $104.77 | $98.75 | $104.54 | $104.54 | 591K | +5.46% |
| May 19, 2026 | $106.19 | $107.97 | $101.36 | $101.97 | $101.97 | 603K | -3.97% |
| May 18, 2026 | $104.50 | $107.00 | $104.07 | $105.94 | $105.94 | 797K | +1.38% |
| May 15, 2026 | $102.16 | $104.10 | $99.64 | $103.90 | $103.90 | 809K | +1.70% |
| May 14, 2026 | $100.85 | $103.00 | $98.56 | $102.05 | $102.05 | 787K | +1.19% |
| May 13, 2026 | $100.55 | $101.12 | $97.14 | $99.81 | $99.81 | 850K | -0.74% |
| May 12, 2026 | $104.86 | $107.00 | $101.68 | $102.23 | $102.23 | 651K | -2.51% |
| May 11, 2026 | $104.05 | $105.71 | $102.01 | $104.00 | $104.00 | 616K | -0.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CVLT
Jan 1 → Dec 31 · 6 years2026-4.0%$126.63 → $121.54
-4.0%
2025-17.4%$151.84 → $125.36
-17.4%
2024+90.2%$79.33 → $150.91
+90.2%
2023+26.1%$63.31 → $79.85
+26.1%
2022-8.7%$68.86 → $62.84
-8.7%
2021-12.6%$78.90 → $68.92
-12.6%
Best Year2024 · +90.2%
Worst Year2025 · -17.4%
Positive Years2 / 6
Avg Annual Return+12.3%
6Y Total Return+54.0%
6Y CAGR~+7.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in CVLT?
If you invested $1,000 in CVLT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,582
Total Return+158.2%
CAGR~+9.9% / yr
Profit+$1,582
Based on Jun 8, 2016 · $47.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Commvault Systems, Inc.（CVLT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $121.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVLT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVLT 历史股价FMP 日线复权 OHLCV