Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.50	21.50	21.09	21.11	21.11	-1.77%	4,282
Jul 31, 2025	21.54	21.66	21.49	21.49	21.49	0.51%	4,601
Jul 30, 2025	21.38	21.38	21.38	21.38	21.38	0.85%	359
Jul 29, 2025	21.33	21.36	21.20	21.20	21.20	-0.56%	1,697
Jul 28, 2025	21.45	21.45	21.32	21.32	21.32	-1.11%	542
Jul 25, 2025	21.61	21.61	21.56	21.56	21.56	-1.06%	4,313
Jul 24, 2025	21.87	21.87	21.77	21.79	21.79	0.93%	1,592
Jul 23, 2025	21.42	21.60	21.41	21.59	21.59	4.50%	10,082
Jul 22, 2025	20.70	20.73	20.63	20.66	20.66	-0.39%	797
Jul 21, 2025	20.69	20.75	20.65	20.74	20.74	0.48%	706
Jul 18, 2025	20.69	20.69	20.64	20.64	20.64	-0.58%	13
Jul 17, 2025	20.71	20.76	20.70	20.76	20.76	1.71%	3,001
Jul 16, 2025	20.60	20.60	20.41	20.41	20.41	-1.02%	2,110
Jul 15, 2025	20.63	20.68	20.62	20.62	20.62	0.05%	875
Jul 14, 2025	20.57	20.61	20.56	20.61	20.61	0.29%	181
Jul 11, 2025	20.57	20.57	20.55	20.55	20.55	-0.19%	14
Jul 10, 2025	20.52	20.59	20.52	20.59	20.59	-0.19%	909
Jul 9, 2025	20.66	20.66	20.63	20.63	20.63	-0.19%	460
Jul 8, 2025	20.66	20.69	20.66	20.67	20.67	0.15%	448
Jul 7, 2025	20.58	20.69	20.58	20.64	20.64	-0.15%	11,881
Jul 4, 2025	20.63	20.67	20.62	20.67	20.67	-0.86%	1,904
Jul 3, 2025	20.65	20.87	20.65	20.85	20.85	1.16%	1,114
Jul 2, 2025	20.67	20.67	20.59	20.61	20.61	-0.19%	4,432
Jul 1, 2025	20.68	20.68	20.57	20.65	20.65	-0.91%	4,368
Jun 30, 2025	20.85	20.85	20.83	20.84	20.84	-0.71%	9,076
Jun 27, 2025	20.93	20.99	20.91	20.99	20.99	2.29%	1,308
Jun 26, 2025	20.47	20.52	20.47	20.52	20.52	1.03%	1,813
Jun 25, 2025	20.35	20.39	20.31	20.31	20.31	0.40%	937
Jun 24, 2025	20.25	20.27	20.23	20.23	20.23	0.15%	484
Jun 23, 2025	20.20	20.20	20.20	20.20	20.20	-	-
Jun 20, 2025	20.19	20.27	20.18	20.20	20.20	-0.49%	6,659
Jun 19, 2025	20.39	20.41	20.30	20.30	20.30	-0.59%	11,355
Jun 18, 2025	20.47	20.47	20.42	20.42	20.42	0.79%	12,876
Jun 17, 2025	20.28	20.30	20.26	20.26	20.26	-0.69%	10,289
Jun 16, 2025	20.32	20.40	20.31	20.40	20.40	0.59%	13,672
Jun 13, 2025	20.22	20.28	20.22	20.28	20.28	-0.25%	5,448
Jun 12, 2025	20.29	20.37	20.26	20.33	20.33	-0.29%	6,088
Jun 11, 2025	20.43	20.47	20.39	20.39	20.39	-0.05%	220
Jun 10, 2025	20.36	20.40	20.34	20.40	20.40	0.05%	237
Jun 9, 2025	20.34	20.39	20.34	20.39	20.39	0.10%	286
Jun 6, 2025	20.30	20.41	20.30	20.37	20.37	1.14%	3,148
Jun 5, 2025	20.09	20.14	20.00	20.14	20.14	-0.20%	1,046
Jun 4, 2025	20.35	20.35	20.18	20.18	20.18	-0.84%	749
Jun 3, 2025	20.24	20.35	20.20	20.35	20.35	0.25%	25,126
Jun 2, 2025	20.29	20.30	20.17	20.30	20.30	-0.20%	1,711
May 30, 2025	20.45	20.51	20.27	20.34	20.34	-	10,173
May 29, 2025	20.53	20.54	20.25	20.34	20.34	0.10%	23,728
May 28, 2025	20.24	20.37	20.24	20.32	20.32	-1.12%	605
May 27, 2025	20.30	20.55	20.30	20.55	20.55	3.84%	10,073
May 23, 2025	20.02	20.02	19.79	19.79	19.79	-0.25%	848