Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	82.23	82.60	81.83	82.29	82.29	-0.35%	24,539
Aug 11, 2025	82.26	82.70	82.02	82.58	82.58	0.92%	85,506
Aug 8, 2025	81.53	82.02	81.47	81.83	81.83	0.31%	9,548
Aug 7, 2025	81.13	82.04	81.12	81.58	81.58	0.83%	14,163
Aug 6, 2025	80.84	80.93	80.37	80.91	80.91	0.26%	9,008
Aug 5, 2025	81.64	81.81	80.70	80.70	80.70	-0.30%	13,961
Aug 4, 2025	80.12	81.05	80.09	80.94	80.94	1.19%	46,824
Aug 1, 2025	82.06	82.06	79.46	79.99	79.99	-3.61%	65,622
Jul 31, 2025	83.77	84.03	82.80	82.99	82.99	0.62%	16,834
Jul 30, 2025	81.95	82.62	81.83	82.48	82.48	0.54%	25,444
Jul 29, 2025	82.21	82.71	82.00	82.04	82.04	0.75%	20,317
Jul 28, 2025	80.99	81.49	80.95	81.43	81.43	1.26%	12,285
Jul 25, 2025	80.20	80.45	80.07	80.42	80.42	0.53%	15,284
Jul 24, 2025	80.00	80.22	79.75	80.00	80.00	0.31%	16,025
Jul 23, 2025	79.81	79.92	79.46	79.75	79.75	0.04%	20,588
Jul 22, 2025	80.28	80.46	79.57	79.72	79.72	-0.91%	22,228
Jul 21, 2025	80.49	80.70	80.20	80.45	80.45	0.24%	14,262
Jul 18, 2025	80.63	80.65	80.17	80.26	80.26	-0.46%	5,483
Jul 17, 2025	80.44	80.76	80.14	80.63	80.63	2.41%	8,752
Jul 16, 2025	79.48	80.09	78.73	78.73	78.73	-1.93%	13,405
Jul 15, 2025	79.74	80.28	79.57	80.28	80.28	1.44%	8,148
Jul 14, 2025	78.73	79.25	78.60	79.14	79.14	0.23%	23,483
Jul 11, 2025	79.03	79.19	78.61	78.96	78.96	-0.28%	14,018
Jul 10, 2025	78.85	79.25	78.80	79.18	79.18	0.37%	17,162
Jul 9, 2025	78.49	79.37	78.47	78.89	78.89	0.38%	30,698
Jul 8, 2025	78.41	78.88	78.38	78.59	78.59	0.10%	13,796
Jul 7, 2025	78.47	78.83	78.34	78.51	78.51	0.35%	11,317
Jul 4, 2025	78.49	78.49	78.11	78.24	78.24	-0.74%	19,257
Jul 3, 2025	77.95	78.88	77.78	78.82	78.82	1.25%	57,294
Jul 2, 2025	77.71	77.98	77.25	77.85	77.85	0.58%	15,861
Jul 1, 2025	78.02	78.02	77.12	77.40	77.40	-0.85%	25,855
Jun 30, 2025	78.26	78.50	77.95	78.06	78.06	-0.06%	14,293
Jun 27, 2025	77.90	78.13	77.70	78.11	78.11	0.88%	11,644
Jun 26, 2025	77.30	77.60	77.08	77.43	77.43	-0.14%	21,544
Jun 25, 2025	77.54	78.00	77.50	77.54	77.54	0.35%	17,118
Jun 24, 2025	77.23	77.33	76.96	77.27	77.27	1.23%	9,786
Jun 23, 2025	76.10	76.75	76.06	76.33	76.33	0.09%	17,082
Jun 20, 2025	76.34	77.10	75.90	76.26	76.26	0.41%	18,170
Jun 19, 2025	76.52	76.53	75.74	75.95	75.95	-1.03%	13,238
Jun 18, 2025	76.64	77.00	76.60	76.74	76.74	-0.14%	9,407
Jun 17, 2025	76.54	76.95	76.27	76.85	76.85	0.03%	5,073
Jun 16, 2025	76.18	76.87	76.00	76.83	76.83	0.66%	12,222
Jun 13, 2025	75.79	76.58	75.73	76.33	76.33	-0.44%	20,188
Jun 12, 2025	76.86	76.86	75.89	76.67	76.67	-1.20%	11,514
Jun 11, 2025	77.66	78.31	77.54	77.60	77.60	0.44%	7,922
Jun 10, 2025	77.50	77.62	77.24	77.26	77.26	-0.17%	17,170
Jun 9, 2025	77.11	77.72	77.08	77.39	77.39	0.05%	11,006
Jun 6, 2025	76.78	77.62	76.63	77.35	77.35	-0.15%	9,279
Jun 5, 2025	77.06	77.47	76.48	77.47	77.47	0.57%	21,993
Jun 4, 2025	77.09	77.29	76.63	77.03	77.03	0.03%	23,062