MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVLT — Commault Systems, Inc.
NasdaqCommault Systems, Inc.
$150.28
+2.51(+1.70%)
- O
- 149.91
- H
- 153.24
- L
- 148.78
- V
- 471.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$150.28
Period Return+0.45%
Period High$200.68
Period Low$71.75
Avg Daily Volume761.9K
Total Trading Days365
CVLT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $149.91 | $153.24 | $148.78 | $150.28 | +$2.51 | +1.70% | 471,015 | $151.17 | $148.78 $153.24 |
| Oct 1, 2026 | $151.23 | $151.50 | $145.69 | $147.77 | $-2.15 | -1.43% | 706,277 | $147.62 | $145.69 $151.50 |
| Sep 30, 2026 | $146.68 | $150.87 | $146.14 | $149.92 | +$3.57 | +2.44% | 1,107,768 | $148.92 | $146.14 $150.87 |
| Sep 29, 2026 | $147.39 | $149.49 | $143.96 | $146.35 | $-1.73 | -1.17% | 501,589 | $146.00 | $143.96 $149.49 |
| Sep 28, 2026 | $143.39 | $148.27 | $141.10 | $148.08 | +$2.54 | +1.75% | 640,821 | $146.57 | $141.10 $148.27 |
| Sep 25, 2026 | $150.16 | $150.99 | $145.13 | $145.54 | $-4.46 | -2.97% | 475,908 | $146.43 | $145.13 $150.99 |
| Sep 24, 2026 | $148.62 | $151.62 | $145.50 | $150.00 | +$0.57 | +0.38% | 661,695 | $149.17 | $145.50 $151.62 |
| Sep 23, 2026 | $147.09 | $149.81 | $143.19 | $149.43 | +$3.02 | +2.06% | 480,456 | $148.05 | $143.19 $149.81 |
| Sep 22, 2026 | $148.33 | $148.33 | $143.17 | $146.41 | +$0.69 | +0.47% | 520,588 | $145.55 | $143.17 $148.33 |
| Sep 21, 2026 | $145.91 | $147.80 | $144.60 | $145.72 | +$1.18 | +0.82% | 435,594 | $146.40 | $144.60 $147.80 |
| Sep 18, 2026 | $149.79 | $149.79 | $141.00 | $144.54 | $-4.25 | -2.86% | 1,172,147 | $144.67 | $141.00 $149.79 |
| Sep 17, 2026 | $145.98 | $149.61 | $143.57 | $148.79 | +$3.58 | +2.47% | 612,525 | $148.19 | $143.57 $149.61 |
| Sep 16, 2026 | $141.42 | $145.65 | $141.42 | $145.21 | +$1.91 | +1.33% | 466,665 | $144.47 | $141.42 $145.65 |
| Sep 15, 2026 | $138.01 | $144.12 | $137.79 | $143.30 | +$3.09 | +2.20% | 627,912 | $142.12 | $137.79 $144.12 |
| Sep 14, 2026 | $132.21 | $141.50 | $131.69 | $140.21 | +$10.14 | +7.80% | 745,983 | $139.23 | $131.69 $141.50 |
| Sep 11, 2026 | $132.67 | $133.53 | $129.50 | $130.07 | $-1.48 | -1.13% | 661,310 | $131.42 | $129.50 $133.53 |
| Sep 10, 2026 | $131.71 | $133.74 | $130.63 | $131.55 | $-0.11 | -0.08% | 431,980 | $131.92 | $130.63 $133.74 |
| Sep 9, 2026 | $132.71 | $134.00 | $130.50 | $131.66 | $-1.70 | -1.27% | 484,608 | $131.59 | $130.50 $134.00 |
| Sep 8, 2026 | $135.68 | $135.68 | $131.33 | $133.36 | $-3.05 | -2.23% | 327,820 | $133.01 | $131.33 $135.68 |
| Sep 4, 2026 | $136.00 | $137.27 | $134.91 | $136.41 | $-0.72 | -0.52% | 297,040 | $136.11 | $134.91 $137.27 |
| Sep 3, 2026 | $133.79 | $138.22 | $133.79 | $137.12 | +$5.57 | +4.23% | 486,458 | $136.65 | $133.79 $138.22 |
| Sep 2, 2026 | $129.20 | $132.42 | $125.90 | $131.56 | +$2.36 | +1.82% | 611,006 | $129.69 | $125.90 $132.42 |
| Sep 1, 2026 | $134.72 | $135.37 | $128.60 | $129.20 | $-8.32 | -6.05% | 530,660 | $130.43 | $128.60 $135.37 |
| Aug 31, 2026 | $136.31 | $138.44 | $135.00 | $137.52 | +$1.12 | +0.82% | 531,131 | $137.22 | $135.00 $138.44 |
| Aug 28, 2026 | $140.00 | $141.05 | $135.96 | $136.40 | $-3.96 | -2.82% | 448,832 | $137.39 | $135.96 $141.05 |
| Aug 27, 2026 | $136.00 | $141.99 | $136.00 | $140.36 | +$6.05 | +4.50% | 496,050 | $140.49 | $136.00 $141.99 |
| Aug 26, 2026 | $129.53 | $134.76 | $128.57 | $134.31 | +$3.15 | +2.40% | 355,205 | $133.44 | $128.57 $134.76 |
| Aug 25, 2026 | $130.97 | $133.69 | $130.28 | $131.16 | +$0.03 | +0.02% | 406,286 | $131.65 | $130.28 $133.69 |
| Aug 24, 2026 | $132.63 | $132.77 | $129.90 | $131.13 | $-2.68 | -2.00% | 427,093 | $131.39 | $129.90 $132.77 |
| Aug 21, 2026 | $132.45 | $134.18 | $130.63 | $133.81 | +$2.18 | +1.66% | 570,697 | $132.70 | $130.63 $134.18 |