Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	13.26	13.27	13.10	13.13	-	-0.34%	177,565
Aug 4, 2025	13.17	13.26	12.94	13.17	13.17	-1.57%	2,099,062
Aug 1, 2025	13.22	13.43	13.11	13.38	13.38	0.22%	999,138
Jul 31, 2025	13.35	13.47	13.30	13.35	13.35	-1.04%	2,844,521
Jul 30, 2025	13.65	13.76	13.32	13.49	13.49	-1.39%	2,486,903
Jul 29, 2025	13.34	13.71	13.31	13.68	13.68	3.17%	4,270,864
Jul 28, 2025	13.18	13.43	13.13	13.26	13.26	0.68%	1,862,766
Jul 25, 2025	13.04	13.17	13.00	13.17	13.17	1.00%	1,299,207
Jul 24, 2025	13.27	13.28	13.02	13.04	13.04	-0.91%	1,551,223
Jul 23, 2025	13.07	13.32	12.99	13.16	13.16	1.08%	3,258,693
Jul 22, 2025	12.92	13.02	12.82	13.02	13.02	-	11,212,030
Jul 21, 2025	13.08	13.17	12.96	13.02	13.02	-1.36%	2,262,871
Jul 18, 2025	13.38	13.46	13.17	13.20	13.20	-0.98%	2,107,622
Jul 17, 2025	13.37	13.45	13.29	13.33	13.33	-	849,416
Jul 16, 2025	13.32	13.40	13.20	13.33	13.33	-0.82%	1,031,815
Jul 15, 2025	13.38	13.49	13.32	13.44	13.44	0.67%	1,043,023
Jul 14, 2025	13.22	13.35	13.20	13.35	13.35	-0.45%	744,259
Jul 11, 2025	13.47	13.56	13.32	13.41	13.41	0.30%	1,197,086
Jul 10, 2025	13.33	13.37	13.20	13.37	13.37	1.21%	802,373
Jul 9, 2025	13.29	13.39	13.17	13.21	13.21	-0.60%	979,544
Jul 8, 2025	13.21	13.33	13.05	13.29	13.29	0.61%	868,214
Jul 7, 2025	13.50	13.50	13.15	13.21	13.21	-0.83%	918,733
Jul 4, 2025	13.30	13.51	13.27	13.32	13.32	0.99%	5,222,642
Jul 3, 2025	13.06	13.21	12.95	13.19	13.19	0.84%	910,192
Jul 2, 2025	12.94	13.10	12.85	13.08	13.08	1.79%	2,814,074
Jul 1, 2025	13.05	13.10	12.73	12.85	12.85	-1.76%	9,822,999
Jun 30, 2025	13.11	13.15	13.02	13.08	13.08	-	2,866,744
Jun 27, 2025	13.33	13.33	12.98	13.08	13.08	0.23%	1,933,434
Jun 26, 2025	13.09	13.13	12.96	13.05	13.05	-0.31%	2,067,590
Jun 25, 2025	13.22	13.30	13.04	13.09	13.09	0.15%	2,088,815
Jun 24, 2025	13.45	13.46	12.83	13.07	13.07	-2.39%	2,898,458
Jun 23, 2025	13.53	13.57	13.26	13.39	13.39	-0.96%	1,045,075
Jun 20, 2025	13.40	13.52	13.29	13.52	13.52	0.45%	5,656,767
Jun 19, 2025	13.72	13.77	13.29	13.46	13.46	-2.46%	1,558,566
Jun 18, 2025	13.72	13.88	13.67	13.80	13.80	0.95%	1,179,217
Jun 17, 2025	13.54	13.73	13.50	13.67	13.67	0.81%	889,518
Jun 16, 2025	13.60	13.60	13.41	13.56	13.56	0.67%	1,228,944
Jun 13, 2025	13.16	13.60	13.16	13.47	13.47	1.97%	2,393,544
Jun 12, 2025	13.31	13.42	13.16	13.21	13.21	-0.60%	1,265,203
Jun 11, 2025	13.27	13.46	13.25	13.29	13.29	0.23%	1,700,695
Jun 10, 2025	13.27	13.32	13.11	13.26	13.26	1.38%	2,025,802
Jun 6, 2025	13.00	13.25	12.91	13.08	13.08	-0.46%	1,879,387
Jun 5, 2025	13.10	13.26	12.84	13.14	13.14	0.38%	1,996,980
Jun 4, 2025	13.05	13.32	13.02	13.09	13.09	1.47%	2,413,577
Jun 3, 2025	12.93	12.99	12.83	12.90	12.90	-	1,418,810
Jun 2, 2025	13.00	13.05	12.80	12.90	12.90	-0.92%	1,230,954
May 30, 2025	12.93	13.06	12.91	13.02	13.02	-0.61%	2,512,019
May 29, 2025	13.07	13.20	12.96	13.10	13.10	0.69%	1,179,951
May 28, 2025	13.05	13.20	12.91	13.01	13.01	0.39%	2,148,738
May 27, 2025	13.04	13.10	12.77	12.96	12.96	-0.46%	1,023,128