Commault Systems, Inc.
CVLT Real Time Price USDRecent trades of CVLT by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in CVLT holdings by institutional investors
Quarterly net insider trading by CVLT's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for CVLT
CVLT Estimated quarterly lobbying spending
CVLT Revenue by Segment or Geography
New CVLT patent grants
-
Patent Title: Efficiently restoring execution of a backed up virtual machine based on coordination with virtual-machine-file-relocation operations Jun. 12, 2018
-
Patent Title: Systems and methods of unified reconstruction in storage systems Jun. 12, 2018
-
Patent Title: Unified snapshot storage management Jun. 12, 2018
-
Patent Title: Virtual machine change block tracking Jun. 12, 2018
-
Patent Title: File backup with selective encryption Jun. 05, 2018
-
Patent Title: Data storage systems and methods May. 29, 2018
-
Patent Title: Virtual machine change block tracking May. 29, 2018
-
Patent Title: Virtual server agent load balancing May. 22, 2018
-
Patent Title: Application-aware and remote single instance data management May. 15, 2018
-
Patent Title: Systems and methods for performing data replication May. 15, 2018
-
Patent Title: Method and system for displaying similar email messages based on message contents May. 08, 2018
-
Patent Title: Migration of an existing computing system to new hardware May. 08, 2018
-
Patent Title: Single snapshot for multiple applications May. 02, 2017
-
Patent Title: Data storage resource allocation by employing dynamic methods and blacklisting resource request pools May. 02, 2017
-
Patent Title: Shared network-available storage that permits concurrent data access May. 02, 2017
-
Patent Title: Systems and methods for performing data replication May. 02, 2017
-
Patent Title: Systems and methods for retaining and using data block signatures in data protection operations May. 02, 2017
-
Patent Title: Restore of secondary data using thread pooling May. 02, 2017
-
Patent Title: Efficient deduplication database validation May. 02, 2017
-
Patent Title: System and method for encrypting secondary copies of data Apr. 25, 2017
-
Patent Title: Application of information management policies based on operation with a geographic entity Apr. 25, 2017
-
Patent Title: Systems and methods of unified reconstruction in storage systems Apr. 25, 2017
-
Patent Title: Maintaining a deduplication database Apr. 25, 2017
-
Patent Title: High availability distributed deduplicated storage system Apr. 25, 2017
-
Patent Title: Systems and methods for protecting email data Apr. 25, 2017
-
Patent Title: Data storage system for analysis of data across heterogeneous information management systems Apr. 25, 2017
-
Patent Title: Backup and restoration for a deduplicated file system Apr. 25, 2017
-
Patent Title: Generic file level restore from a block-level secondary copy Apr. 25, 2017
-
Patent Title: Database application backup in single snapshot for multiple applications Apr. 25, 2017
-
Patent Title: Secondary storage editor Apr. 25, 2017
-
Patent Title: Content aligned block-based deduplication Apr. 11, 2017
-
Patent Title: System and method for performing an image level snapshot and for restoring partial volume data Apr. 11, 2017
-
Patent Title: Systems and methods to confirm replication data accuracy for data backup in data storage systems Apr. 11, 2017
-
Patent Title: Data storage resource allocation using blacklisting of data storage requests classified in the same category as a data storage request that is determined to fail if attempted Apr. 04, 2017
-
Patent Title: Storage management operations based on executable files served on demand to storage management components Mar. 28, 2017
-
Patent Title: Systems and methods for using metadata to enhance data identification operations Mar. 28, 2017
-
Patent Title: Systems and methods for differential health checking of an information management system Mar. 07, 2017
-
Patent Title: Efficient data management improvements, such as docking limited-feature data management modules to a full-featured data management system Mar. 07, 2017
-
Patent Title: Synchronizing selected portions of data in a storage management system Mar. 07, 2017
-
Patent Title: Secondary storage operation instruction tags in information management systems Mar. 07, 2017
-
Patent Title: System and method for sharing san storage Feb. 21, 2017
-
Patent Title: Job management and resource allocation Feb. 21, 2017
-
Patent Title: Accessing a file system using tiered deduplication Feb. 21, 2017
-
Patent Title: Information management of data associated with multiple cloud services Feb. 14, 2017
-
Patent Title: Information management by a media agent in the absence of communications with a storage manager Feb. 07, 2017
-
Patent Title: Assignment of proxies for virtual-machine secondary copy operations including streaming backup jobs Feb. 07, 2017
-
Patent Title: Data recovery operations, such as recovery from modified network data management protocol data Jan. 31, 2017
-
Patent Title: Dataflow alerts for an information management system Jan. 03, 2017
-
Patent Title: Information management of mobile device data Dec. 27, 2016
-
Patent Title: Method and system for displaying similar email messages based on message contents Nov. 29, 2016
Federal grants, loans, and purchases
Estimated quarterly amount awarded to CVLT from public contracts
Recent insights relating to CVLT
Recent picks made for CVLT stock on CNBC
ETFs with the largest estimated holdings in CVLT
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $CVLT stock a Buy, Sell, or Hold?
- What is the price target for $CVLT stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $CVLT stock?
- Who owns the most shares of $CVLT stock?
- What funds own $CVLT stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view CVLT Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
CommVault Systems Inc provides cyber resiliency solutions designed to help the enterprise protect, secure, and recover its data, applications, and identity systems in a world of increasing cyber threats and attacks. Its offerings provide cyber resilience, including data protection, cyber recovery, data security, and governance, aiming to enable customers to continue business. The company delivers its solutions through Commvault Cloud, a cloud native platform that unifies data security, cyber recovery and identity resilience across on-premises, hybrid, multi-cloud, and software-as-a-service environments. It sells its offerings through subscription-based arrangements, including SaaS and term-based subscriptions, and also offers perpetual licenses, customer support, and professional services.
- Address Tinton Falls, NJ
- Market Cap 6.9 billion
- Employees 3,300
- Industrial Classification Services-Prepackaged Software
Commault Systems, Inc. (CVLT) Historical Stock Prices
Commault Systems, Inc. (CVLT) closed at $168.30 on November 10, 2026. Over the past year its adjusted close ranged from $75.18 to $172.55. Daily prices go back to January 2, 2014, 3,234 trading days in all.
- 1 month+7.03%
- 3 months+20.71%
- Year to date+34.25%
- 1 year+29.09%
- 3 years+139.23%
- 5 years+151.23%
- Max+127.13%
Quiver Premium charts CVLT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 164.37 | 169.32 | 161.00 | 168.30 | 168.30 | 544,056 |
| Nov 9, 2026 | 159.33 | 167.85 | 157.50 | 166.21 | 166.21 | 687,661 |
| Nov 6, 2026 | 158.66 | 160.74 | 155.33 | 158.36 | 158.36 | 803,536 |
| Nov 5, 2026 | 159.68 | 161.32 | 154.39 | 157.62 | 157.62 | 831,132 |
| Nov 4, 2026 | 162.89 | 165.48 | 159.71 | 162.44 | 162.44 | 602,933 |
| Nov 3, 2026 | 156.83 | 162.32 | 154.83 | 160.99 | 160.99 | 542,856 |
| Nov 2, 2026 | 163.18 | 165.04 | 157.40 | 157.84 | 157.84 | 793,027 |
| Oct 30, 2026 | 170.94 | 173.00 | 161.20 | 165.13 | 165.13 | 651,175 |
| Oct 29, 2026 | 161.46 | 172.02 | 161.34 | 171.61 | 171.61 | 710,298 |
| Oct 28, 2026 | 171.55 | 172.59 | 165.38 | 166.46 | 166.46 | 703,478 |
| Oct 27, 2026 | 153.73 | 173.55 | 153.60 | 172.55 | 172.55 | 1,289,988 |
| Oct 26, 2026 | 170.00 | 174.25 | 166.69 | 167.73 | 167.73 | 1,842,392 |
| Oct 23, 2026 | 167.81 | 172.51 | 165.75 | 169.37 | 169.37 | 897,190 |
| Oct 22, 2026 | 164.76 | 169.27 | 163.34 | 167.81 | 167.81 | 742,975 |
| Oct 21, 2026 | 157.74 | 165.06 | 157.06 | 163.54 | 163.54 | 774,565 |
| Oct 20, 2026 | 152.56 | 156.32 | 150.04 | 155.85 | 155.85 | 427,990 |
| Oct 19, 2026 | 150.99 | 154.67 | 149.66 | 152.79 | 152.79 | 556,562 |
| Oct 16, 2026 | 159.28 | 160.96 | 147.04 | 149.11 | 149.11 | 585,882 |
| Oct 15, 2026 | 153.35 | 159.16 | 153.15 | 158.91 | 158.91 | 658,752 |
| Oct 14, 2026 | 157.07 | 159.80 | 153.75 | 154.33 | 154.33 | 545,628 |
| Oct 13, 2026 | 154.35 | 159.35 | 153.15 | 158.85 | 158.85 | 597,030 |
| Oct 12, 2026 | 158.60 | 159.71 | 155.25 | 155.37 | 155.37 | 508,127 |
| Oct 9, 2026 | 152.78 | 157.62 | 150.26 | 157.25 | 157.25 | 458,120 |
| Oct 8, 2026 | 150.38 | 152.44 | 148.51 | 151.00 | 151.00 | 632,736 |
| Oct 7, 2026 | 152.76 | 154.02 | 148.43 | 150.28 | 150.28 | 720,357 |
| Oct 6, 2026 | 155.22 | 158.28 | 153.79 | 154.98 | 154.98 | 418,359 |
| Oct 5, 2026 | 150.19 | 154.35 | 149.38 | 153.73 | 153.73 | 536,571 |
| Oct 2, 2026 | 149.91 | 153.24 | 148.78 | 150.28 | 150.28 | 471,024 |
| Oct 1, 2026 | 151.23 | 151.50 | 145.69 | 147.77 | 147.77 | 706,277 |
| Sep 30, 2026 | 146.68 | 150.87 | 146.14 | 149.92 | 149.92 | 1,107,768 |
| Sep 29, 2026 | 147.39 | 149.49 | 143.96 | 146.35 | 146.35 | 501,588 |
| Sep 28, 2026 | 143.39 | 148.27 | 141.10 | 148.08 | 148.08 | 640,820 |
| Sep 25, 2026 | 150.16 | 150.99 | 145.13 | 145.54 | 145.54 | 475,908 |
| Sep 24, 2026 | 148.62 | 151.62 | 145.50 | 150.00 | 150.00 | 661,694 |
| Sep 23, 2026 | 147.09 | 149.81 | 143.19 | 149.43 | 149.43 | 480,455 |
| Sep 22, 2026 | 148.33 | 148.33 | 143.17 | 146.41 | 146.41 | 520,588 |
| Sep 21, 2026 | 145.91 | 147.80 | 144.59 | 145.72 | 145.72 | 435,593 |
| Sep 18, 2026 | 149.79 | 149.79 | 141.00 | 144.54 | 144.54 | 1,172,146 |
| Sep 17, 2026 | 145.98 | 149.61 | 143.57 | 148.79 | 148.79 | 612,525 |
| Sep 16, 2026 | 141.42 | 145.65 | 141.42 | 145.21 | 145.21 | 466,664 |
| Sep 15, 2026 | 138.01 | 144.12 | 137.79 | 143.30 | 143.30 | 628,017 |
| Sep 14, 2026 | 132.21 | 141.50 | 131.69 | 140.21 | 140.21 | 749,505 |
| Sep 11, 2026 | 132.67 | 133.53 | 129.50 | 130.07 | 130.07 | 661,310 |
| Sep 10, 2026 | 131.71 | 133.74 | 130.62 | 131.55 | 131.55 | 431,979 |
| Sep 9, 2026 | 132.71 | 134.00 | 130.50 | 131.66 | 131.66 | 484,608 |
| Sep 8, 2026 | 135.68 | 135.68 | 131.33 | 133.36 | 133.36 | 327,819 |
| Sep 4, 2026 | 136.00 | 137.27 | 134.91 | 136.41 | 136.41 | 297,039 |
| Sep 3, 2026 | 133.79 | 138.22 | 133.79 | 137.12 | 137.12 | 486,457 |
| Sep 2, 2026 | 129.20 | 132.42 | 125.89 | 131.56 | 131.56 | 611,112 |
| Sep 1, 2026 | 134.72 | 135.37 | 128.60 | 129.20 | 129.20 | 531,256 |
| Aug 31, 2026 | 136.31 | 138.44 | 135.00 | 137.52 | 137.52 | 531,064 |
| Aug 28, 2026 | 140.00 | 141.05 | 135.96 | 136.40 | 136.40 | 448,832 |
| Aug 27, 2026 | 136.00 | 141.99 | 136.00 | 140.36 | 140.36 | 496,049 |
| Aug 26, 2026 | 129.53 | 134.75 | 128.57 | 134.31 | 134.31 | 355,204 |
| Aug 25, 2026 | 130.97 | 133.69 | 130.28 | 131.16 | 131.16 | 406,285 |
| Aug 24, 2026 | 132.63 | 132.77 | 129.90 | 131.13 | 131.13 | 427,093 |
| Aug 21, 2026 | 132.45 | 134.18 | 130.63 | 133.81 | 133.81 | 570,697 |
| Aug 20, 2026 | 136.06 | 137.87 | 131.35 | 131.63 | 131.63 | 643,516 |
| Aug 19, 2026 | 142.80 | 143.18 | 137.05 | 137.32 | 137.32 | 449,266 |
| Aug 18, 2026 | 143.45 | 145.48 | 142.48 | 142.81 | 142.81 | 492,630 |
| Aug 17, 2026 | 143.98 | 144.99 | 140.84 | 144.32 | 144.32 | 378,322 |
| Aug 14, 2026 | 151.44 | 152.24 | 145.00 | 147.09 | 147.09 | 313,815 |
| Aug 13, 2026 | 142.63 | 151.82 | 141.23 | 151.10 | 151.10 | 572,541 |
| Aug 12, 2026 | 139.43 | 142.27 | 137.56 | 141.74 | 141.74 | 349,825 |
| Aug 11, 2026 | 140.00 | 141.97 | 137.15 | 139.43 | 139.43 | 340,736 |
| Aug 10, 2026 | 134.19 | 139.80 | 134.01 | 139.43 | 139.43 | 1,093,132 |
| Aug 7, 2026 | 137.00 | 137.45 | 134.51 | 135.27 | 135.27 | 391,536 |
| Aug 6, 2026 | 132.40 | 133.61 | 129.81 | 133.36 | 133.36 | 566,202 |
| Aug 5, 2026 | 132.10 | 134.19 | 131.00 | 133.17 | 133.17 | 640,333 |
| Aug 4, 2026 | 126.14 | 133.63 | 125.94 | 132.10 | 132.10 | 982,051 |
| Aug 3, 2026 | 119.70 | 125.09 | 119.41 | 124.93 | 124.93 | 563,155 |
| Jul 31, 2026 | 115.97 | 118.36 | 113.53 | 117.80 | 117.80 | 845,250 |
| Jul 30, 2026 | 121.92 | 122.00 | 115.31 | 116.42 | 116.42 | 711,711 |
| Jul 29, 2026 | 121.08 | 125.82 | 118.79 | 120.31 | 120.31 | 1,064,601 |
| Jul 28, 2026 | 126.96 | 128.18 | 118.00 | 120.02 | 120.02 | 2,263,461 |
| Jul 27, 2026 | 145.80 | 150.81 | 145.47 | 149.46 | 149.46 | 983,589 |
| Jul 24, 2026 | 142.74 | 144.00 | 140.93 | 142.31 | 142.31 | 492,987 |
| Jul 23, 2026 | 141.14 | 141.93 | 137.83 | 141.14 | 141.14 | 449,529 |
| Jul 22, 2026 | 145.62 | 145.67 | 138.13 | 140.24 | 140.24 | 622,398 |
| Jul 21, 2026 | 145.76 | 148.40 | 143.72 | 146.49 | 146.49 | 401,220 |
| Jul 20, 2026 | 147.27 | 148.56 | 145.36 | 146.72 | 146.72 | 325,207 |
| Jul 17, 2026 | 146.83 | 150.78 | 146.75 | 147.81 | 147.81 | 497,826 |
| Jul 16, 2026 | 149.72 | 151.38 | 145.24 | 149.77 | 149.77 | 526,753 |
| Jul 15, 2026 | 150.64 | 151.92 | 144.56 | 146.13 | 146.13 | 539,351 |
| Jul 14, 2026 | 144.98 | 153.30 | 144.94 | 148.63 | 148.63 | 782,774 |
| Jul 13, 2026 | 151.02 | 152.09 | 145.31 | 148.65 | 148.65 | 729,363 |
| Jul 10, 2026 | 153.49 | 154.25 | 149.32 | 150.57 | 150.57 | 495,118 |
| Jul 9, 2026 | 144.68 | 151.98 | 144.37 | 151.43 | 151.43 | 546,697 |
| Jul 8, 2026 | 151.92 | 154.83 | 145.81 | 146.92 | 146.92 | 790,816 |
| Jul 7, 2026 | 151.51 | 154.74 | 148.97 | 153.72 | 153.72 | 881,647 |
| Jul 6, 2026 | 149.98 | 153.39 | 145.77 | 150.05 | 150.05 | 841,634 |
| Jul 2, 2026 | 147.02 | 150.70 | 146.39 | 149.98 | 149.98 | 628,434 |
| Jul 1, 2026 | 144.99 | 148.39 | 144.14 | 147.02 | 147.02 | 599,879 |
| Jun 30, 2026 | 142.50 | 145.00 | 140.36 | 141.73 | 141.73 | 813,893 |
| Jun 29, 2026 | 140.76 | 144.99 | 140.59 | 144.18 | 144.18 | 1,021,320 |
| Jun 26, 2026 | 134.75 | 141.69 | 133.98 | 140.04 | 140.04 | 2,005,988 |
| Jun 25, 2026 | 130.47 | 135.69 | 129.02 | 133.94 | 133.94 | 836,941 |
| Jun 24, 2026 | 126.06 | 132.54 | 125.56 | 130.76 | 130.76 | 781,161 |
| Jun 23, 2026 | 126.10 | 128.29 | 124.08 | 125.23 | 125.23 | 643,963 |
| Jun 22, 2026 | 130.00 | 131.73 | 123.89 | 126.01 | 126.01 | 1,092,434 |
| Jun 18, 2026 | 128.04 | 130.91 | 121.75 | 130.03 | 130.03 | 1,417,912 |
| Jun 17, 2026 | 124.76 | 128.00 | 123.70 | 127.10 | 127.10 | 1,567,437 |
| Jun 16, 2026 | 127.51 | 129.50 | 124.58 | 125.21 | 125.21 | 800,767 |
| Jun 15, 2026 | 127.94 | 130.14 | 126.03 | 127.34 | 127.34 | 752,258 |
| Jun 12, 2026 | 125.88 | 128.93 | 124.36 | 127.76 | 127.76 | 786,335 |
| Jun 11, 2026 | 123.70 | 129.86 | 121.67 | 126.83 | 126.83 | 1,110,059 |
| Jun 10, 2026 | 121.20 | 127.36 | 120.12 | 125.28 | 125.28 | 993,462 |
| Jun 9, 2026 | 122.09 | 124.62 | 117.22 | 121.77 | 121.77 | 887,671 |
| Jun 8, 2026 | 118.41 | 123.07 | 116.97 | 122.09 | 122.09 | 889,166 |
| Jun 5, 2026 | 121.88 | 122.91 | 118.51 | 118.68 | 118.68 | 624,558 |
| Jun 4, 2026 | 123.72 | 123.72 | 121.28 | 121.55 | 121.55 | 455,585 |
| Jun 3, 2026 | 120.51 | 121.47 | 116.93 | 120.85 | 120.85 | 567,857 |
| Jun 2, 2026 | 118.82 | 122.32 | 117.94 | 122.12 | 122.12 | 537,640 |
| Jun 1, 2026 | 121.34 | 123.66 | 118.00 | 122.39 | 122.39 | 888,481 |
| May 29, 2026 | 111.58 | 119.49 | 109.50 | 118.75 | 118.75 | 1,050,111 |
| May 28, 2026 | 106.28 | 111.65 | 105.00 | 110.73 | 110.73 | 779,078 |
| May 27, 2026 | 106.54 | 108.50 | 106.29 | 107.24 | 107.24 | 714,631 |
| May 26, 2026 | 106.70 | 108.87 | 105.61 | 108.09 | 108.09 | 394,000 |
| May 22, 2026 | 106.52 | 109.39 | 105.86 | 107.25 | 107.25 | 490,416 |
| May 21, 2026 | 103.43 | 106.07 | 102.44 | 106.00 | 106.00 | 637,201 |
| May 20, 2026 | 99.13 | 104.77 | 98.75 | 104.54 | 104.54 | 590,775 |
| May 19, 2026 | 106.19 | 107.97 | 101.36 | 101.97 | 101.97 | 603,193 |
| May 18, 2026 | 104.50 | 107.00 | 104.07 | 105.94 | 105.94 | 796,755 |
| May 15, 2026 | 102.16 | 104.10 | 99.64 | 103.90 | 103.90 | 808,918 |
| May 14, 2026 | 100.85 | 103.00 | 98.56 | 102.05 | 102.05 | 787,127 |
| May 13, 2026 | 100.55 | 101.11 | 97.14 | 99.81 | 99.81 | 849,462 |
| May 12, 2026 | 104.86 | 107.00 | 101.68 | 102.23 | 102.23 | 651,142 |
| May 11, 2026 | 104.05 | 105.71 | 102.01 | 104.00 | 104.00 | 616,479 |
| May 8, 2026 | 102.50 | 105.96 | 101.69 | 105.09 | 105.09 | 1,012,321 |
| May 7, 2026 | 104.00 | 106.09 | 100.68 | 103.38 | 103.38 | 948,302 |
| May 6, 2026 | 102.71 | 103.00 | 100.19 | 101.21 | 101.21 | 476,648 |
| May 5, 2026 | 101.87 | 102.87 | 100.99 | 102.78 | 102.78 | 450,984 |
| May 4, 2026 | 99.06 | 102.81 | 99.06 | 101.83 | 101.83 | 605,429 |
| May 1, 2026 | 101.00 | 102.67 | 98.88 | 99.57 | 99.57 | 555,843 |
| Apr 30, 2026 | 100.08 | 100.20 | 97.78 | 98.88 | 98.88 | 846,497 |
| Apr 29, 2026 | 98.47 | 101.80 | 96.95 | 101.18 | 101.18 | 981,489 |
| Apr 28, 2026 | 98.00 | 101.21 | 94.13 | 97.98 | 97.98 | 1,866,028 |
| Apr 27, 2026 | 93.31 | 93.53 | 87.80 | 88.41 | 88.41 | 1,340,923 |
| Apr 24, 2026 | 90.79 | 94.54 | 90.19 | 93.92 | 93.92 | 554,411 |
| Apr 23, 2026 | 93.48 | 93.82 | 88.44 | 90.15 | 90.15 | 858,571 |
| Apr 22, 2026 | 94.34 | 95.67 | 93.37 | 95.58 | 95.58 | 543,956 |
| Apr 21, 2026 | 95.57 | 98.23 | 93.12 | 93.63 | 93.63 | 732,967 |
| Apr 20, 2026 | 94.08 | 96.50 | 93.01 | 95.90 | 95.90 | 518,813 |
| Apr 17, 2026 | 97.17 | 97.49 | 93.94 | 94.23 | 94.23 | 1,038,453 |
| Apr 16, 2026 | 93.68 | 95.59 | 93.00 | 94.86 | 94.86 | 1,148,209 |
| Apr 15, 2026 | 90.64 | 94.11 | 89.88 | 93.21 | 93.21 | 1,041,112 |
| Apr 14, 2026 | 89.20 | 91.48 | 88.03 | 89.61 | 89.61 | 838,370 |
| Apr 13, 2026 | 87.43 | 92.14 | 84.38 | 89.62 | 89.62 | 1,946,970 |
| Apr 10, 2026 | 80.80 | 91.71 | 76.24 | 88.87 | 88.87 | 5,657,540 |
| Apr 9, 2026 | 78.19 | 81.18 | 71.75 | 80.61 | 80.61 | 2,102,934 |
| Apr 8, 2026 | 82.88 | 82.91 | 78.23 | 79.07 | 79.07 | 886,109 |
| Apr 7, 2026 | 78.94 | 80.22 | 78.25 | 79.20 | 79.20 | 645,683 |
| Apr 6, 2026 | 79.93 | 79.93 | 78.26 | 78.97 | 78.97 | 381,110 |
| Apr 2, 2026 | 77.65 | 80.23 | 76.32 | 79.93 | 79.93 | 740,107 |
| Apr 1, 2026 | 78.65 | 79.79 | 76.60 | 78.41 | 78.41 | 478,457 |
| Mar 31, 2026 | 76.55 | 78.69 | 75.53 | 77.89 | 77.89 | 725,460 |
| Mar 30, 2026 | 76.27 | 77.86 | 74.94 | 75.18 | 75.18 | 903,560 |
| Mar 27, 2026 | 79.63 | 80.14 | 76.06 | 76.08 | 76.08 | 792,840 |
| Mar 26, 2026 | 79.67 | 82.65 | 78.97 | 81.16 | 81.16 | 689,686 |
| Mar 25, 2026 | 80.04 | 80.75 | 77.50 | 79.75 | 79.75 | 797,335 |
| Mar 24, 2026 | 80.79 | 81.14 | 77.93 | 78.30 | 78.30 | 746,387 |
| Mar 23, 2026 | 79.11 | 82.00 | 79.10 | 80.79 | 80.79 | 843,862 |
| Mar 20, 2026 | 79.07 | 79.74 | 76.99 | 79.41 | 79.41 | 2,772,249 |
| Mar 19, 2026 | 80.55 | 82.59 | 79.30 | 79.80 | 79.80 | 1,280,087 |
| Mar 18, 2026 | 79.87 | 81.84 | 79.33 | 80.55 | 80.55 | 1,252,873 |
| Mar 17, 2026 | 80.09 | 83.00 | 79.63 | 80.13 | 80.13 | 1,306,654 |
| Mar 16, 2026 | 78.96 | 81.13 | 78.92 | 80.04 | 80.04 | 1,028,819 |
| Mar 13, 2026 | 81.04 | 82.18 | 77.79 | 78.96 | 78.96 | 1,128,715 |
| Mar 12, 2026 | 80.37 | 82.96 | 80.37 | 80.85 | 80.85 | 963,412 |
| Mar 11, 2026 | 80.54 | 82.17 | 79.75 | 80.89 | 80.89 | 1,000,446 |
| Mar 10, 2026 | 84.28 | 85.90 | 80.10 | 80.37 | 80.37 | 1,910,388 |
| Mar 9, 2026 | 87.04 | 87.04 | 84.35 | 85.85 | 85.85 | 988,095 |
| Mar 6, 2026 | 87.22 | 87.88 | 85.00 | 87.04 | 87.04 | 821,851 |
| Mar 5, 2026 | 86.10 | 90.26 | 86.10 | 88.04 | 88.04 | 841,557 |
| Mar 4, 2026 | 86.81 | 88.58 | 86.35 | 87.57 | 87.57 | 797,426 |
| Mar 3, 2026 | 82.21 | 87.87 | 82.21 | 87.00 | 87.00 | 1,215,008 |
| Mar 2, 2026 | 83.00 | 86.41 | 82.20 | 85.31 | 85.31 | 1,056,288 |
| Feb 27, 2026 | 86.48 | 86.64 | 84.34 | 85.08 | 85.08 | 1,131,054 |
| Feb 26, 2026 | 88.02 | 90.36 | 87.48 | 88.58 | 88.58 | 1,502,913 |
| Feb 25, 2026 | 88.89 | 89.23 | 86.15 | 86.56 | 86.56 | 1,177,946 |
| Feb 24, 2026 | 85.10 | 88.73 | 84.44 | 88.49 | 88.49 | 742,179 |
| Feb 23, 2026 | 89.06 | 89.75 | 84.65 | 85.03 | 85.03 | 1,041,815 |
| Feb 20, 2026 | 92.42 | 93.28 | 90.24 | 91.00 | 91.00 | 848,748 |
| Feb 19, 2026 | 91.28 | 93.27 | 90.58 | 92.34 | 92.34 | 795,666 |
| Feb 18, 2026 | 88.67 | 91.38 | 88.12 | 91.19 | 91.19 | 914,822 |
| Feb 17, 2026 | 88.14 | 89.95 | 87.33 | 88.48 | 88.48 | 810,183 |
| Feb 13, 2026 | 88.31 | 89.69 | 86.02 | 87.63 | 87.63 | 821,898 |
| Feb 12, 2026 | 88.18 | 89.46 | 86.06 | 87.30 | 87.30 | 1,102,588 |
| Feb 11, 2026 | 87.10 | 88.78 | 85.53 | 87.81 | 87.81 | 924,252 |
| Feb 10, 2026 | 88.72 | 90.25 | 86.57 | 87.54 | 87.54 | 839,803 |
| Feb 9, 2026 | 86.07 | 88.06 | 84.98 | 87.86 | 87.86 | 687,374 |
| Feb 6, 2026 | 83.38 | 86.64 | 81.67 | 86.07 | 86.07 | 909,187 |
| Feb 5, 2026 | 81.97 | 84.65 | 80.91 | 81.34 | 81.34 | 1,539,445 |
| Feb 4, 2026 | 80.39 | 85.74 | 79.51 | 81.97 | 81.97 | 1,609,314 |
| Feb 3, 2026 | 87.02 | 87.02 | 81.02 | 81.76 | 81.76 | 1,654,120 |
| Feb 2, 2026 | 87.09 | 88.36 | 85.52 | 87.35 | 87.35 | 1,032,847 |
| Jan 30, 2026 | 87.49 | 88.00 | 84.74 | 85.70 | 85.70 | 1,186,715 |
| Jan 29, 2026 | 88.88 | 89.34 | 85.48 | 87.50 | 87.50 | 2,008,805 |
| Jan 28, 2026 | 92.36 | 93.89 | 89.58 | 89.85 | 89.85 | 2,982,931 |
| Jan 27, 2026 | 103.79 | 106.44 | 84.44 | 89.13 | 89.13 | 6,195,471 |
| Jan 26, 2026 | 123.85 | 129.48 | 123.67 | 129.36 | 129.36 | 1,048,735 |
| Jan 23, 2026 | 123.34 | 124.58 | 122.60 | 123.85 | 123.85 | 644,548 |
| Jan 22, 2026 | 120.78 | 123.64 | 119.11 | 123.53 | 123.53 | 568,205 |
| Jan 21, 2026 | 117.67 | 120.49 | 117.45 | 119.54 | 119.54 | 563,393 |
| Jan 20, 2026 | 120.91 | 120.91 | 116.06 | 116.94 | 116.94 | 609,557 |
| Jan 16, 2026 | 124.81 | 125.95 | 120.21 | 122.17 | 122.17 | 699,656 |
| Jan 15, 2026 | 125.19 | 127.08 | 124.69 | 125.19 | 125.19 | 608,024 |
| Jan 14, 2026 | 124.68 | 125.05 | 123.06 | 124.38 | 124.38 | 663,588 |
| Jan 13, 2026 | 127.04 | 128.19 | 124.90 | 125.60 | 125.60 | 407,784 |
| Jan 12, 2026 | 122.99 | 127.43 | 121.82 | 127.18 | 127.18 | 478,241 |
| Jan 9, 2026 | 124.57 | 124.98 | 122.25 | 124.17 | 124.17 | 534,013 |
| Jan 8, 2026 | 127.55 | 127.55 | 122.89 | 124.14 | 124.14 | 552,122 |
| Jan 7, 2026 | 127.01 | 129.38 | 126.58 | 128.47 | 128.47 | 549,957 |
| Jan 6, 2026 | 124.43 | 126.07 | 123.02 | 125.69 | 125.69 | 875,291 |
| Jan 5, 2026 | 124.44 | 128.18 | 124.17 | 125.58 | 125.58 | 577,622 |
| Jan 2, 2026 | 126.63 | 126.63 | 122.78 | 124.18 | 124.18 | 580,353 |
| Dec 31, 2025 | 126.88 | 126.88 | 125.35 | 125.36 | 125.36 | 438,474 |
| Dec 30, 2025 | 127.68 | 128.33 | 125.92 | 126.79 | 126.79 | 471,530 |
| Dec 29, 2025 | 128.20 | 129.11 | 126.79 | 127.56 | 127.56 | 377,262 |
| Dec 26, 2025 | 127.19 | 129.41 | 127.10 | 128.40 | 128.40 | 343,962 |
| Dec 24, 2025 | 126.80 | 128.33 | 125.70 | 127.18 | 127.18 | 164,758 |
| Dec 23, 2025 | 126.95 | 128.12 | 125.01 | 126.87 | 126.87 | 400,853 |
| Dec 22, 2025 | 125.17 | 128.77 | 124.55 | 128.16 | 128.16 | 639,805 |
| Dec 19, 2025 | 125.35 | 126.30 | 123.51 | 125.19 | 125.19 | 2,033,816 |
| Dec 18, 2025 | 124.88 | 125.86 | 122.88 | 125.10 | 125.10 | 642,167 |
| Dec 17, 2025 | 119.78 | 123.51 | 119.78 | 123.19 | 123.19 | 900,601 |
| Dec 16, 2025 | 119.33 | 121.12 | 118.00 | 120.95 | 120.95 | 847,882 |
| Dec 15, 2025 | 122.53 | 122.97 | 119.45 | 119.84 | 119.84 | 749,401 |
| Dec 12, 2025 | 123.92 | 124.42 | 120.98 | 121.59 | 121.59 | 598,388 |
| Dec 11, 2025 | 123.24 | 125.65 | 121.90 | 124.10 | 124.10 | 810,429 |
| Dec 10, 2025 | 122.19 | 124.26 | 120.84 | 123.24 | 123.24 | 879,639 |
| Dec 9, 2025 | 121.65 | 122.58 | 119.27 | 122.19 | 122.19 | 877,660 |
| Dec 8, 2025 | 123.63 | 123.97 | 120.01 | 121.46 | 121.46 | 692,423 |
| Dec 5, 2025 | 118.84 | 121.65 | 114.47 | 120.99 | 120.99 | 1,201,945 |
| Dec 4, 2025 | 123.77 | 123.77 | 119.24 | 121.34 | 121.34 | 687,922 |
| Dec 3, 2025 | 122.39 | 124.16 | 121.65 | 123.95 | 123.95 | 452,526 |
| Dec 2, 2025 | 122.83 | 125.53 | 121.32 | 123.49 | 123.49 | 506,030 |
| Dec 1, 2025 | 122.73 | 123.35 | 120.62 | 121.25 | 121.25 | 693,593 |
| Nov 28, 2025 | 122.50 | 124.29 | 122.50 | 123.50 | 123.50 | 279,052 |
| Nov 26, 2025 | 124.09 | 125.00 | 121.82 | 123.26 | 123.26 | 439,719 |
| Nov 25, 2025 | 120.73 | 124.73 | 119.62 | 123.96 | 123.96 | 824,534 |
| Nov 24, 2025 | 119.95 | 121.53 | 119.22 | 120.09 | 120.09 | 474,866 |
| Nov 21, 2025 | 117.39 | 121.66 | 116.33 | 119.76 | 119.76 | 573,621 |
| Nov 20, 2025 | 121.75 | 123.21 | 117.40 | 117.69 | 117.69 | 497,359 |
| Nov 19, 2025 | 122.40 | 122.81 | 117.81 | 119.50 | 119.50 | 974,981 |
| Nov 18, 2025 | 124.99 | 126.50 | 122.43 | 122.54 | 122.54 | 658,049 |
| Nov 17, 2025 | 126.55 | 128.37 | 124.30 | 125.85 | 125.85 | 452,071 |
| Nov 14, 2025 | 124.59 | 129.39 | 124.52 | 127.38 | 127.38 | 642,682 |
| Nov 13, 2025 | 127.00 | 132.34 | 125.53 | 126.62 | 126.62 | 934,089 |
| Nov 12, 2025 | 129.51 | 130.07 | 127.18 | 127.67 | 127.67 | 686,357 |
| Nov 11, 2025 | 129.94 | 130.44 | 126.65 | 128.58 | 128.58 | 594,611 |
| Nov 10, 2025 | 130.22 | 130.75 | 127.51 | 130.38 | 130.38 | 658,919 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at CVLT, per a recent SEC DEF 14A filing. We estimate that the median employee at COMMVAULT SYSTEMS INC is paid $77,215.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|