Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	42.59	42.66	42.50	42.50	-	0.26%	1,692
Aug 11, 2025	42.72	42.72	42.34	42.39	-	-0.09%	1,058
Aug 8, 2025	42.32	42.55	42.32	42.43	-	-0.33%	505
Aug 7, 2025	42.54	42.60	42.51	42.57	-	0.38%	606
Aug 6, 2025	42.41	42.41	42.41	42.41	-	0.95%	1
Aug 5, 2025	41.86	42.01	41.77	42.01	-	1.94%	1,918
Aug 4, 2025	41.01	41.21	40.90	41.21	-	-0.05%	481
Aug 1, 2025	41.16	41.31	41.04	41.23	-	-1.55%	2,193
Jul 31, 2025	41.71	41.88	41.71	41.88	-	-0.50%	191
Jul 30, 2025	41.44	42.09	41.44	42.09	-	1.30%	199
Jul 29, 2025	41.50	41.55	41.29	41.55	-	-0.24%	262
Jul 28, 2025	41.72	41.77	41.50	41.65	-	0.43%	3,428
Jul 25, 2025	41.45	41.48	41.45	41.47	-	-0.67%	94
Jul 24, 2025	42.13	42.13	41.74	41.75	-	-1.30%	1
Jul 23, 2025	41.78	42.30	41.78	42.30	-	1.95%	2,608
Jul 22, 2025	41.44	41.50	41.41	41.49	-	0.53%	7,309
Jul 21, 2025	41.60	41.60	41.14	41.27	-	-1.88%	265
Jul 18, 2025	41.66	42.10	41.50	42.06	-	2.46%	145
Jul 17, 2025	40.82	41.05	40.82	41.05	-	1.43%	5,347
Jul 16, 2025	40.46	40.55	40.44	40.47	-	-0.98%	1,107
Jul 15, 2025	41.09	41.09	40.78	40.87	-	0.54%	3,662
Jul 14, 2025	40.46	40.65	40.41	40.65	-	0.27%	277
Jul 11, 2025	40.99	40.99	40.46	40.54	-	-0.52%	1,276
Jul 10, 2025	40.87	40.87	40.75	40.75	-	0.54%	5
Jul 9, 2025	40.42	40.53	40.42	40.53	-	0.07%	2
Jul 8, 2025	40.92	40.92	40.50	40.50	-	-1.10%	286
Jul 7, 2025	40.99	41.03	40.93	40.95	-	0.17%	2,845
Jul 4, 2025	41.00	41.00	40.88	40.88	-	0.34%	126
Jul 3, 2025	40.77	40.77	40.29	40.74	-	-0.17%	104
Jul 2, 2025	40.58	40.86	40.49	40.81	-	1.19%	5,167
Jul 1, 2025	40.36	40.36	40.33	40.33	-	-3.19%	275
Jun 30, 2025	41.38	41.66	41.37	41.66	-	1.09%	2,545
Jun 27, 2025	42.19	42.19	41.21	41.21	-	0.10%	2,796
Jun 26, 2025	41.18	41.20	40.98	41.17	-	-0.70%	144
Jun 25, 2025	41.42	41.48	41.42	41.46	-	-0.58%	3
Jun 24, 2025	41.88	41.94	41.70	41.70	-	0.87%	4,933
Jun 23, 2025	41.57	41.57	41.01	41.34	-	-1.29%	8,937
Jun 20, 2025	41.69	41.88	41.64	41.88	-	-0.66%	310
Jun 19, 2025	42.17	42.17	42.16	42.16	-	-0.66%	357
Jun 18, 2025	42.56	42.56	42.44	42.44	-	-0.07%	410
Jun 17, 2025	42.54	42.87	42.47	42.47	-	-0.28%	662
Jun 16, 2025	42.84	42.89	42.59	42.59	-	0.07%	1,062
Jun 13, 2025	42.51	42.56	42.46	42.56	-	-0.51%	541
Jun 12, 2025	42.74	42.78	42.74	42.78	-	0.05%	3
Jun 11, 2025	42.98	42.98	42.76	42.76	-	0.42%	3,000
Jun 10, 2025	42.57	42.63	42.57	42.58	-	1.33%	310
Jun 6, 2025	42.20	42.30	42.02	42.02	-	-0.33%	914
Jun 5, 2025	42.32	42.32	42.12	42.16	-	0.57%	11,854
Jun 4, 2025	41.83	41.92	41.82	41.92	-	1.50%	5
Jun 3, 2025	41.41	41.41	41.30	41.30	-	1.15%	392