Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	41.83	41.86	41.68	41.68	41.68	-0.10%	6,696
Aug 8, 2025	41.63	41.74	41.58	41.72	41.72	0.97%	8,100
Aug 7, 2025	41.63	41.63	41.22	41.32	41.32	-0.72%	12,900
Aug 6, 2025	41.50	41.71	41.40	41.62	41.62	0.60%	9,300
Aug 5, 2025	41.77	41.77	41.37	41.37	41.37	0.66%	13,400
Aug 1, 2025	41.31	41.31	40.99	41.10	41.10	-1.46%	10,232
Jul 31, 2025	42.01	42.21	41.71	41.71	41.71	-0.41%	21,046
Jul 30, 2025	42.01	42.01	41.70	41.88	41.88	0.10%	15,900
Jul 29, 2025	41.92	41.96	41.84	41.84	41.84	-0.10%	1,902
Jul 28, 2025	41.97	41.97	41.85	41.88	41.88	0.05%	6,800
Jul 25, 2025	41.88	41.88	41.86	41.86	41.86	0.75%	1,300
Jul 24, 2025	41.45	41.55	41.45	41.55	41.55	0.44%	6,512
Jul 23, 2025	41.20	41.39	41.20	41.37	41.37	0.71%	14,342
Jul 22, 2025	41.22	41.22	41.00	41.08	41.08	-0.41%	8,834
Jul 21, 2025	41.41	41.44	41.25	41.25	41.25	-0.10%	18,800
Jul 18, 2025	41.34	41.34	41.21	41.29	41.29	-0.34%	15,826
Jul 17, 2025	41.28	41.46	41.28	41.43	41.43	1.00%	7,900
Jul 16, 2025	41.03	41.12	40.62	41.02	41.02	0.10%	29,528
Jul 15, 2025	41.12	41.14	40.98	40.98	40.98	-0.49%	9,000
Jul 14, 2025	41.13	41.22	41.07	41.18	41.18	0.10%	5,645
Jul 11, 2025	41.16	41.16	41.05	41.14	41.14	-0.39%	10,800
Jul 10, 2025	41.31	41.44	41.30	41.30	41.30	-0.17%	3,300
Jul 9, 2025	41.26	41.37	41.23	41.37	41.37	0.66%	2,736
Jul 8, 2025	41.13	41.19	41.06	41.10	41.10	0.22%	6,211
Jul 7, 2025	41.13	41.13	40.92	41.01	41.01	0.56%	10,400
Jul 4, 2025	40.95	41.00	40.78	40.78	40.78	-0.80%	2,000
Jul 3, 2025	40.98	41.11	40.86	41.11	41.11	0.61%	6,500
Jul 2, 2025	40.88	40.94	40.75	40.86	40.86	0.25%	13,544
Jun 30, 2025	40.70	40.77	40.52	40.76	40.76	0.25%	4,500
Jun 27, 2025	40.57	40.75	40.51	40.66	40.66	1.19%	20,700
Jun 26, 2025	40.02	40.19	40.02	40.18	40.18	-0.07%	6,211
Jun 25, 2025	40.34	40.40	40.21	40.21	40.21	-0.20%	2,834
Jun 24, 2025	40.09	40.29	40.06	40.29	40.23	0.95%	6,900
Jun 23, 2025	39.68	39.92	39.53	39.91	39.85	1.04%	10,144
Jun 20, 2025	39.69	39.70	39.41	39.50	39.44	0.41%	56,700
Jun 19, 2025	39.47	39.50	39.34	39.34	39.28	-0.63%	2,801
Jun 18, 2025	39.72	39.80	39.58	39.59	39.53	-0.28%	15,900
Jun 17, 2025	39.80	39.85	39.70	39.70	39.64	-0.43%	26,300
Jun 16, 2025	39.74	39.97	39.74	39.87	39.81	0.83%	32,926
Jun 13, 2025	40.07	40.07	39.54	39.54	39.48	-1.79%	21,000
Jun 12, 2025	40.14	40.26	40.13	40.26	40.20	-0.15%	51,200
Jun 11, 2025	40.53	40.53	40.20	40.32	40.26	-0.40%	28,400
Jun 10, 2025	40.35	40.52	40.27	40.48	40.42	0.65%	15,500
Jun 9, 2025	40.37	40.37	40.21	40.22	40.16	-0.45%	10,500
Jun 6, 2025	40.33	40.42	40.24	40.40	40.34	0.77%	13,532
Jun 5, 2025	39.98	40.29	39.93	40.09	40.03	-0.20%	33,500
Jun 4, 2025	40.22	40.26	40.14	40.17	40.11	0.12%	4,847
Jun 3, 2025	39.82	40.14	39.82	40.12	40.06	0.75%	5,117
Jun 2, 2025	39.39	39.82	39.36	39.82	39.76	0.23%	28,900
May 30, 2025	39.80	39.86	39.44	39.73	39.67	-0.43%	15,405