Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	91.46	91.80	91.00	91.32	91.32	-0.22%	26,210,510
Aug 5, 2025	91.22	91.62	90.80	91.52	91.52	0.59%	64,998,384
Aug 4, 2025	90.04	91.08	89.60	90.98	90.98	1.00%	115,353,353
Aug 1, 2025	90.94	91.36	90.08	90.08	90.08	-0.95%	59,594,450
Jul 31, 2025	91.68	91.82	90.82	90.94	90.94	-1.67%	151,039,380
Jul 30, 2025	93.04	93.58	92.08	92.48	92.48	-1.30%	123,330,058
Jul 29, 2025	93.94	93.94	92.58	93.70	93.70	-0.26%	82,459,470
Jul 28, 2025	93.84	94.54	93.60	93.94	93.94	0.34%	100,698,766
Jul 25, 2025	94.26	94.32	93.40	93.62	93.62	-1.10%	176,666,435
Jul 24, 2025	94.56	95.20	94.38	94.66	94.66	0.17%	110,807,968
Jul 23, 2025	93.40	94.66	93.28	94.50	94.50	1.81%	138,901,878
Jul 22, 2025	92.60	92.96	91.88	92.82	92.82	0.24%	87,763,329
Jul 21, 2025	92.50	92.84	91.94	92.60	92.60	0.65%	83,214,743
Jul 18, 2025	91.46	92.00	91.10	92.00	92.00	1.37%	103,955,335
Jul 17, 2025	90.80	91.36	90.40	90.76	90.76	0.09%	75,219,712
Jul 16, 2025	91.22	92.06	90.68	90.68	90.68	-0.33%	119,513,248
Jul 15, 2025	89.68	90.98	89.02	90.98	90.98	1.68%	107,942,171
Jul 14, 2025	88.88	89.64	88.88	89.48	89.48	0.13%	79,440,942
Jul 11, 2025	88.62	90.52	88.62	89.36	89.36	0.68%	162,604,156
Jul 10, 2025	87.90	89.02	87.72	88.76	88.76	0.86%	58,905,150
Jul 9, 2025	89.10	89.10	87.84	88.00	88.00	-1.30%	77,507,122
Jul 8, 2025	87.96	89.18	87.96	89.16	89.16	1.30%	58,462,064
Jul 7, 2025	88.00	88.18	87.26	88.02	88.02	-0.11%	95,219,000
Jul 4, 2025	87.98	88.80	87.16	88.12	88.12	-0.38%	115,638,900
Jul 3, 2025	89.30	89.42	88.00	88.46	88.46	-0.61%	91,218,855
Jul 2, 2025	89.62	89.88	88.76	89.00	89.00	0.66%	79,773,500
Jun 30, 2025	89.54	89.54	88.42	88.42	88.42	-1.25%	116,837,233
Jun 27, 2025	90.58	90.58	89.16	89.54	89.54	-1.76%	141,165,680
Jun 26, 2025	91.70	91.70	90.80	91.14	89.84	-0.63%	66,630,960
Jun 25, 2025	90.80	92.02	90.80	91.72	90.41	1.15%	149,188,823
Jun 24, 2025	89.48	90.90	89.48	90.68	89.39	1.91%	85,962,494
Jun 23, 2025	87.42	88.98	87.28	88.98	87.71	0.86%	77,870,800
Jun 20, 2025	87.10	88.22	87.10	88.22	86.96	1.33%	53,497,081
Jun 19, 2025	88.94	88.94	86.82	87.06	85.82	-2.11%	100,841,600
Jun 18, 2025	89.68	89.68	88.64	88.94	87.67	-1.16%	79,526,060
Jun 17, 2025	90.50	90.60	89.58	89.98	88.70	-0.42%	72,377,024
Jun 16, 2025	89.02	90.58	88.80	90.36	89.07	1.12%	93,158,000
Jun 13, 2025	89.60	90.36	89.10	89.36	88.09	-1.02%	161,872,117
Jun 12, 2025	90.88	91.48	90.18	90.28	88.99	-1.33%	86,607,920
Jun 11, 2025	90.50	91.84	90.50	91.50	90.20	1.13%	149,454,511
Jun 10, 2025	90.56	91.04	89.80	90.48	89.19	-0.09%	154,661,687
Jun 9, 2025	89.68	90.58	89.64	90.56	89.27	1.52%	74,565,039
Jun 6, 2025	89.44	89.60	88.82	89.20	87.93	-0.20%	68,174,852
Jun 5, 2025	88.80	89.38	88.66	89.38	88.11	1.18%	94,323,280
Jun 4, 2025	87.68	88.66	87.48	88.34	87.08	0.73%	48,544,755
Jun 3, 2025	86.50	87.72	86.50	87.70	86.45	1.93%	126,495,276
Jun 2, 2025	85.64	86.06	84.10	86.04	84.81	-0.92%	108,656,682
May 30, 2025	87.12	87.24	86.24	86.84	85.60	-1.47%	83,081,929
May 29, 2025	87.00	88.28	86.60	88.14	86.88	1.43%	70,522,155
May 28, 2025	87.30	87.64	86.62	86.90	85.66	-0.32%	86,231,967