⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

CVLT

Commvault Systems, Inc.

Technology · Software - Application

169.37USD

+1.5600 (+0.93%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on CVLT.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Commvault Systems, Inc.
High
174.15
on 10/27/25
Low
75.18
on 03/30/26
Average
120.1142
851K
Net Chg
1.34
+0.80%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/26169.37897,200
Th 10/22/26167.81743,000
We 10/21/26163.55774,100
Tu 10/20/26155.85428,000
Mo 10/19/26152.79556,400
Fr 10/16/26149.11585,900
Th 10/15/26158.91658,700
We 10/14/26154.33545,600
Tu 10/13/26158.85597,000
Mo 10/12/26155.37508,100
Fr 10/09/26157.25458,100
Th 10/08/26151.00632,700
We 10/07/26150.28720,400
Tu 10/06/26154.98418,400
Mo 10/05/26153.73536,600
Fr 10/02/26150.28471,000
Th 10/01/26147.77706,300
We 09/30/26149.921,107,800
Tu 09/29/26146.35501,400
Mo 09/28/26148.08640,800
Fr 09/25/26145.54475,900
Th 09/24/26150.00661,700
DateLast PriceVolume
We 09/23/26149.43480,400
Tu 09/22/26146.41520,500
Mo 09/21/26145.72435,400
Fr 09/18/26144.541,172,100
Th 09/17/26148.79612,500
We 09/16/26145.21466,700
Tu 09/15/26143.30628,000
Mo 09/14/26140.21749,500
Fr 09/11/26130.07
DateLast PriceVolume
Fr 08/21/26133.81570,500
Th 08/20/26131.63643,500
We 08/19/26137.32449,300
Tu 08/18/26142.81492,600
Mo 08/17/26144.32378,300
Fr 08/14/26147.09313,800
Th 08/13/26151.10572,500
We 08/12/26141.74349,800
Tu 08/11/26139.43340,700
DateLast PriceVolume
We 07/22/26140.24622,400
Tu 07/21/26146.49401,200
Mo 07/20/26146.72325,200
Fr 07/17/26147.81497,800
Th 07/16/26149.77526,800
We 07/15/26146.13539,300
Tu 07/14/26148.63782,800
Mo 07/13/26148.65729,400
Fr 07/10/26150.57
DateLast PriceVolume
Th 06/18/26130.031,417,900
We 06/17/26127.101,567,300
Tu 06/16/26125.21800,800
Mo 06/15/26127.34752,100
Fr 06/12/26127.76786,300
Th 06/11/26126.831,110,100
We 06/10/26125.28993,200
Tu 06/09/26121.77887,700
Mo 06/08/26122.09889,200
DateLast PriceVolume
Mo 05/18/26105.94796,700
Fr 05/15/26103.90808,900
Th 05/14/26102.05787,100
We 05/13/2699.81849,500
Tu 05/12/26102.23651,100
Mo 05/11/26104.00616,300
Fr 05/08/26105.091,012,300
Th 05/07/26103.38948,200
We 05/06/26101.21
DateLast PriceVolume
Th 04/16/2694.861,148,000
We 04/15/2693.211,041,100
Tu 04/14/2689.61838,400
Mo 04/13/2689.621,946,900
Fr 04/10/2688.875,657,500
Th 04/09/2680.612,102,900
We 04/08/2679.07886,100
Tu 04/07/2679.20645,700
Mo 04/06/2678.97380,800
DateLast PriceVolume
Mo 03/16/2680.041,028,800
Fr 03/13/2678.961,128,700
Th 03/12/2680.85963,400
We 03/11/2680.891,000,300
Tu 03/10/2680.371,910,200
Mo 03/09/2685.85988,100
Fr 03/06/2687.04821,800
Th 03/05/2688.04841,600
We 03/04/2687.57
DateLast PriceVolume
We 02/11/2687.81924,200
Tu 02/10/2687.54839,800
Mo 02/09/2687.86687,300
Fr 02/06/2686.07909,200
Th 02/05/2681.341,539,200
We 02/04/2681.971,609,300
Tu 02/03/2681.761,654,100
Mo 02/02/2687.351,032,800
Fr 01/30/2685.70
DateLast PriceVolume
Fr 01/09/26124.17533,700
Th 01/08/26124.14552,100
We 01/07/26128.47550,000
Tu 01/06/26125.69875,300
Mo 01/05/26125.58577,600
Fr 01/02/26124.18580,400
We 12/31/25125.36438,500
Tu 12/30/25126.79471,500
Mo 12/29/25127.56377,300
DateLast PriceVolume
Mo 12/08/25121.46692,400
Fr 12/05/25120.991,201,900
Th 12/04/25121.34687,500
We 12/03/25123.95452,500
Tu 12/02/25123.49506,000
Mo 12/01/25121.25693,600
Fr 11/28/25123.50279,100
We 11/26/25123.26439,700
Tu 11/25/25123.96
DateLast PriceVolume
We 11/05/25128.651,487,000
Tu 11/04/25135.821,021,700
Mo 11/03/25140.371,299,100
Fr 10/31/25139.22991,900
Th 10/30/25137.621,360,300
We 10/29/25140.142,542,500
Tu 10/28/25145.783,557,300
Mo 10/27/25174.15705,300
Fr 10/24/25169.92
661,300
Th 09/10/26131.55432,000
We 09/09/26131.66484,600
Tu 09/08/26133.36327,800
Fr 09/04/26136.41297,000
Th 09/03/26137.12486,500
We 09/02/26131.56611,100
Tu 09/01/26129.20512,805
Mo 08/31/26137.52531,061
Fr 08/28/26136.40448,828
Th 08/27/26140.36496,014
We 08/26/26134.31353,198
Tu 08/25/26131.16406,278
Mo 08/24/26131.13426,940
Mo 08/10/26139.431,093,100
Fr 08/07/26135.27391,500
Th 08/06/26133.36566,200
We 08/05/26133.17640,300
Tu 08/04/26132.10982,000
Mo 08/03/26124.93563,100
Fr 07/31/26117.80845,200
Th 07/30/26116.42711,500
We 07/29/26120.311,064,500
Tu 07/28/26120.022,262,400
Mo 07/27/26149.46983,400
Fr 07/24/26142.31493,000
Th 07/23/26141.14449,500
495,100
Th 07/09/26151.43546,600
We 07/08/26146.92790,800
Tu 07/07/26153.72881,600
Mo 07/06/26150.05841,500
Th 07/02/26149.98628,400
We 07/01/26147.02599,900
Tu 06/30/26141.73813,700
Mo 06/29/26144.181,021,300
Fr 06/26/26140.042,006,000
Th 06/25/26133.94836,900
We 06/24/26130.76781,200
Tu 06/23/26125.23643,800
Mo 06/22/26126.011,092,300
Fr 06/05/26118.68624,500
Th 06/04/26121.55455,600
We 06/03/26120.85567,900
Tu 06/02/26122.12537,600
Mo 06/01/26122.39888,400
Fr 05/29/26118.751,050,100
Th 05/28/26110.73779,100
We 05/27/26107.24714,600
Tu 05/26/26108.09394,000
Fr 05/22/26107.25490,400
Th 05/21/26106.00637,200
We 05/20/26104.54590,800
Tu 05/19/26101.97603,200
476,600
Tu 05/05/26102.78450,900
Mo 05/04/26101.83605,400
Fr 05/01/2699.57555,800
Th 04/30/2698.88846,500
We 04/29/26101.18981,400
Tu 04/28/2697.981,866,000
Mo 04/27/2688.411,340,800
Fr 04/24/2693.92554,300
Th 04/23/2690.15858,600
We 04/22/2695.58543,900
Tu 04/21/2693.63733,000
Mo 04/20/2695.90518,800
Fr 04/17/2694.231,038,500
Th 04/02/2679.93740,100
We 04/01/2678.41478,500
Tu 03/31/2677.89725,500
Mo 03/30/2675.18903,600
Fr 03/27/2676.08792,800
Th 03/26/2681.16689,700
We 03/25/2679.75797,300
Tu 03/24/2678.30746,400
Mo 03/23/2680.79843,800
Fr 03/20/2679.412,772,200
Th 03/19/2679.801,280,100
We 03/18/2680.551,252,900
Tu 03/17/2680.131,306,700
797,400
Tu 03/03/2687.001,215,000
Mo 03/02/2685.311,056,200
Fr 02/27/2685.081,131,000
Th 02/26/2688.581,502,900
We 02/25/2686.561,177,700
Tu 02/24/2688.49742,200
Mo 02/23/2685.031,041,800
Fr 02/20/2691.00848,700
Th 02/19/2692.34795,600
We 02/18/2691.19914,800
Tu 02/17/2688.48810,200
Fr 02/13/2687.63821,900
Th 02/12/2687.301,102,500
1,186,700
Th 01/29/2687.502,008,800
We 01/28/2689.852,982,900
Tu 01/27/2689.136,195,500
Mo 01/26/26129.361,048,700
Fr 01/23/26123.85644,500
Th 01/22/26123.53568,200
We 01/21/26119.54563,400
Tu 01/20/26116.94609,600
Fr 01/16/26122.17699,700
Th 01/15/26125.19608,000
We 01/14/26124.38663,600
Tu 01/13/26125.60407,800
Mo 01/12/26127.18478,200
Fr 12/26/25128.40343,900
We 12/24/25127.18164,800
Tu 12/23/25126.87400,900
Mo 12/22/25128.16639,800
Fr 12/19/25125.192,033,800
Th 12/18/25125.10642,200
We 12/17/25123.19900,600
Tu 12/16/25120.95847,900
Mo 12/15/25119.84749,400
Fr 12/12/25121.59598,300
Th 12/11/25124.10810,400
We 12/10/25123.24879,600
Tu 12/09/25122.19877,600
824,500
Mo 11/24/25120.09474,900
Fr 11/21/25119.76573,600
Th 11/20/25117.69497,400
We 11/19/25119.50974,900
Tu 11/18/25122.54658,000
Mo 11/17/25125.85452,100
Fr 11/14/25127.38642,700
Th 11/13/25126.62934,000
We 11/12/25127.67686,400
Tu 11/11/25128.58594,600
Mo 11/10/25130.38658,900
Fr 11/07/25127.44967,100
Th 11/06/25125.081,129,700
454,300
Th 10/23/25168.03570,600