Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.30	32.20	31.21	31.47	31.47	0.45%	16,735,276
Jul 31, 2025	31.92	31.93	31.26	31.33	31.33	-2.22%	18,151,786
Jul 30, 2025	31.55	32.59	31.51	32.04	32.04	1.33%	27,436,843
Jul 29, 2025	31.76	31.76	31.33	31.62	31.62	0.09%	9,910,569
Jul 28, 2025	31.73	31.88	31.47	31.59	31.59	-0.25%	10,405,895
Jul 25, 2025	31.86	32.14	31.62	31.67	31.67	-0.47%	10,823,507
Jul 24, 2025	31.62	31.88	31.45	31.82	31.82	0.70%	10,383,068
Jul 23, 2025	31.70	31.88	31.50	31.60	31.60	-0.28%	8,728,194
Jul 22, 2025	31.48	31.85	31.45	31.69	31.69	0.54%	10,847,535
Jul 21, 2025	31.44	31.59	31.18	31.52	31.52	0.13%	9,795,172
Jul 18, 2025	31.55	31.63	31.31	31.48	31.48	-0.25%	8,896,903
Jul 17, 2025	30.88	31.95	30.81	31.56	31.56	2.20%	21,326,965
Jul 16, 2025	30.67	30.96	30.50	30.88	30.88	0.85%	13,113,966
Jul 15, 2025	31.13	31.19	30.42	30.62	30.62	-1.61%	15,103,597
Jul 14, 2025	31.30	31.45	31.11	31.12	31.12	-0.32%	9,455,031
Jul 11, 2025	31.17	31.57	31.12	31.22	31.22	0.19%	12,611,456
Jul 10, 2025	31.09	31.19	31.01	31.16	31.16	0.10%	5,692,096
Jul 9, 2025	31.11	31.31	31.00	31.13	31.13	0.06%	7,207,215
Jul 8, 2025	31.06	31.24	30.97	31.11	31.11	0.16%	5,848,623
Jul 7, 2025	31.06	31.21	30.93	31.06	31.06	0.06%	4,705,708
Jul 4, 2025	31.19	31.23	30.97	31.04	31.04	-0.51%	6,066,994
Jul 3, 2025	30.88	31.28	30.82	31.20	31.20	1.00%	7,772,159
Jul 2, 2025	31.20	31.25	30.81	30.89	30.89	-0.99%	11,278,162
Jul 1, 2025	31.34	31.39	31.07	31.20	31.20	-0.26%	8,824,093
Jun 30, 2025	31.58	31.58	31.26	31.28	31.28	-0.89%	7,963,686
Jun 27, 2025	31.81	31.89	31.43	31.56	31.56	-0.91%	6,245,011
Jun 26, 2025	31.76	31.92	31.56	31.85	31.85	0.31%	6,706,540
Jun 25, 2025	31.40	31.81	31.26	31.75	31.75	1.15%	7,734,671
Jun 24, 2025	30.96	31.45	30.96	31.39	31.39	1.49%	8,720,713
Jun 23, 2025	31.01	31.10	30.59	30.93	30.93	-0.61%	10,799,316
Jun 20, 2025	30.84	31.30	30.84	31.12	31.12	0.91%	8,918,434
Jun 19, 2025	31.03	31.17	30.68	30.84	30.84	-0.58%	9,234,824
Jun 18, 2025	31.16	31.26	31.02	31.02	31.02	-0.58%	7,702,076
Jun 17, 2025	31.35	31.49	31.06	31.20	31.20	-0.48%	10,427,254
Jun 16, 2025	31.50	31.64	31.23	31.35	31.35	-0.95%	12,732,935
Jun 13, 2025	32.09	32.33	31.65	31.65	31.65	-1.59%	11,664,447
Jun 12, 2025	32.69	32.70	32.07	32.16	32.16	-1.62%	14,532,704
Jun 11, 2025	33.09	33.23	32.68	32.69	32.69	-1.21%	14,022,690
Jun 10, 2025	32.97	33.26	32.81	33.09	33.09	0.27%	11,000,491
Jun 9, 2025	32.70	33.17	32.52	33.00	33.00	0.95%	14,437,489
Jun 6, 2025	33.10	33.25	32.48	32.69	32.69	-1.71%	11,238,600
Jun 5, 2025	32.93	33.45	32.68	33.26	33.02	1.03%	11,539,783
Jun 4, 2025	33.22	33.22	32.57	32.92	32.68	-0.69%	14,491,117
Jun 3, 2025	32.99	33.29	32.85	33.15	32.91	0.33%	12,091,677
May 30, 2025	32.99	33.31	32.85	33.04	32.79	0.36%	10,042,329
May 29, 2025	32.63	33.14	32.45	32.92	32.68	0.86%	9,476,944
May 28, 2025	32.31	32.68	32.12	32.64	32.40	0.93%	8,942,065
May 27, 2025	32.15	32.63	32.11	32.34	32.10	0.59%	9,003,413
May 26, 2025	32.17	32.34	31.98	32.15	31.92	-0.46%	8,099,751
May 23, 2025	32.02	32.52	32.02	32.30	32.06	0.87%	10,165,716