Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.38	0.45	0.38	0.45	0.45	-	145,377
Jul 31, 2025	0.32	0.45	0.31	0.45	0.45	36.33%	163,422
Jul 30, 2025	0.36	0.38	0.31	0.33	0.33	-3.88%	225,480
Jul 29, 2025	0.33	0.38	0.33	0.34	0.34	-9.28%	124,378
Jul 28, 2025	0.40	0.40	0.37	0.38	0.38	-5.32%	64,224
Jul 25, 2025	0.39	0.40	0.39	0.40	0.40	2.49%	12,500
Jul 24, 2025	0.39	0.39	0.36	0.39	0.39	-	20,152
Jul 23, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	11,000
Jul 22, 2025	0.35	0.44	0.35	0.40	0.40	11.11%	53,628
Jul 21, 2025	0.41	0.41	0.36	0.36	0.36	-10.87%	14,500
Jul 18, 2025	0.42	0.42	0.40	0.40	0.40	-3.83%	136,520
Jul 17, 2025	0.39	0.49	0.36	0.42	0.42	-2.26%	309,943
Jul 16, 2025	0.39	0.43	0.39	0.43	0.43	-	11,000
Jul 15, 2025	0.41	0.43	0.40	0.43	0.43	-2.27%	1,842
Jul 14, 2025	0.42	0.45	0.40	0.44	0.44	-0.96%	17,550
Jul 11, 2025	0.41	0.45	0.39	0.44	0.44	-3.42%	137,040
Jul 10, 2025	0.41	0.46	0.35	0.46	0.46	6.82%	29,478
Jul 9, 2025	0.45	0.46	0.43	0.43	0.43	-6.39%	12,488
Jul 8, 2025	0.46	0.46	0.41	0.46	0.46	0.19%	57,580
Jul 7, 2025	0.46	0.50	0.46	0.46	0.46	-3.50%	33,009
Jul 3, 2025	0.52	0.55	0.48	0.48	0.48	-12.39%	43,113
Jul 2, 2025	0.54	0.55	0.53	0.54	0.54	0.38%	20,833
Jul 1, 2025	0.53	0.55	0.51	0.54	0.54	-2.76%	32,701
Jun 30, 2025	0.56	0.56	0.41	0.56	0.56	12.64%	121,131
Jun 27, 2025	0.51	0.57	0.49	0.49	0.49	-13.31%	20,757
Jun 26, 2025	0.55	0.57	0.53	0.57	0.57	-	10,808
Jun 25, 2025	0.46	0.59	0.39	0.57	0.57	14.22%	286,300
Jun 24, 2025	0.49	0.52	0.46	0.50	0.50	-5.30%	79,000
Jun 23, 2025	0.53	0.53	0.53	0.53	0.53	-	81
Jun 20, 2025	0.52	0.53	0.45	0.53	0.53	-0.04%	46,350
Jun 18, 2025	0.45	0.53	0.45	0.53	0.53	11.38%	28,154
Jun 17, 2025	0.58	0.58	0.47	0.47	0.47	-18.48%	197,866
Jun 16, 2025	0.51	0.59	0.50	0.58	0.58	10.56%	93,780
Jun 13, 2025	0.55	0.55	0.50	0.52	0.52	-8.77%	106,087
Jun 12, 2025	0.58	0.61	0.55	0.58	0.58	-2.72%	22,200
Jun 11, 2025	0.60	0.60	0.57	0.59	0.59	-1.81%	12,900
Jun 10, 2025	0.60	0.60	0.60	0.60	0.60	-2.11%	4,650
Jun 9, 2025	0.59	0.62	0.59	0.62	0.62	0.80%	135,532
Jun 6, 2025	0.66	0.68	0.61	0.61	0.61	-12.47%	25,400
Jun 5, 2025	0.55	0.71	0.55	0.70	0.70	17.11%	71,261
Jun 4, 2025	0.69	0.69	0.55	0.60	0.60	-16.17%	48,600
Jun 3, 2025	0.56	0.72	0.53	0.71	0.71	26.88%	195,289
Jun 2, 2025	0.54	0.56	0.51	0.56	0.56	2.92%	21,932
May 30, 2025	0.54	0.54	0.54	0.54	0.54	-9.17%	2,000
May 29, 2025	0.56	0.60	0.53	0.60	0.60	6.80%	19,928
May 28, 2025	0.60	0.60	0.56	0.56	0.56	-7.52%	38,360
May 27, 2025	0.62	0.62	0.58	0.61	0.61	1.01%	83,032
May 23, 2025	0.57	0.62	0.56	0.60	0.60	7.43%	52,300
May 22, 2025	0.56	0.60	0.56	0.56	0.56	-9.85%	15,670
May 21, 2025	0.60	0.62	0.55	0.62	0.62	3.25%	27,914