Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	3,571
Aug 1, 2025	0.78	0.78	0.78	0.78	0.78	-3.13%	2,148
Jul 31, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jul 30, 2025	0.80	0.80	0.80	0.80	0.80	-	45,632
Jul 29, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	10,245
Jul 28, 2025	0.78	0.83	0.78	0.81	0.81	2.55%	62,155
Jul 25, 2025	0.79	0.79	0.79	0.79	0.79	-	5
Jul 24, 2025	0.76	0.79	0.76	0.79	0.79	0.64%	7,656
Jul 23, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	1,888
Jul 22, 2025	0.77	0.80	0.77	0.80	0.80	4.58%	80,008
Jul 21, 2025	0.77	0.77	0.75	0.77	0.77	2.00%	3,174
Jul 18, 2025	0.75	0.75	0.75	0.75	0.75	-	1,811
Jul 17, 2025	0.74	0.75	0.74	0.75	0.75	-	17,546
Jul 16, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jul 15, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	445
Jul 14, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jul 11, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jul 10, 2025	0.74	0.74	0.72	0.73	0.73	-2.67%	7,505
Jul 9, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jul 8, 2025	0.75	0.75	0.75	0.75	0.75	3.45%	15,000
Jul 7, 2025	0.73	0.73	0.73	0.73	0.73	1.40%	68,279
Jul 4, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	10,692
Jul 3, 2025	0.73	0.73	0.73	0.73	0.73	1.40%	1,000
Jul 2, 2025	0.72	0.72	0.72	0.72	0.72	-2.05%	65,609
Jul 1, 2025	0.72	0.73	0.71	0.73	0.73	3.55%	182,935
Jun 30, 2025	0.71	0.71	0.71	0.71	0.71	-	216
Jun 27, 2025	0.71	0.71	0.69	0.71	0.71	-2.08%	10,962
Jun 26, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 25, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 24, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 23, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jun 20, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	16,598
Jun 19, 2025	0.70	0.71	0.70	0.71	0.71	-1.39%	42,255
Jun 18, 2025	0.72	0.72	0.72	0.72	0.72	-	1,388
Jun 17, 2025	0.71	0.72	0.70	0.72	0.72	0.70%	186,843
Jun 16, 2025	0.71	0.72	0.71	0.72	0.72	-0.69%	83,665
Jun 13, 2025	0.70	0.73	0.70	0.72	0.72	1.41%	29,425
Jun 12, 2025	0.73	0.73	0.71	0.71	0.71	-	22,039
Jun 11, 2025	0.70	0.71	0.70	0.71	0.71	-2.74%	14,311
Jun 10, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jun 6, 2025	0.72	0.74	0.72	0.73	0.73	-2.67%	138,166
Jun 5, 2025	0.71	0.75	0.71	0.75	0.75	4.17%	52,975
Jun 4, 2025	0.72	0.73	0.72	0.72	0.72	-	113,806
Jun 3, 2025	0.71	0.72	0.70	0.72	0.72	1.41%	85,140
Jun 2, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	7,999
May 30, 2025	0.71	0.71	0.70	0.70	0.70	-3.45%	18,087
May 29, 2025	0.71	0.73	0.70	0.73	0.73	2.11%	36,440
May 28, 2025	0.71	0.71	0.68	0.71	0.71	1.43%	41,885
May 27, 2025	0.72	0.72	0.70	0.70	0.70	-	15,220
May 26, 2025	0.74	0.74	0.70	0.70	0.70	-6.67%	19,803