Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.68	0.70	0.67	0.69	0.69	2.99%	100,318
Aug 7, 2025	0.65	0.70	0.65	0.67	0.67	1.52%	349,000
Aug 6, 2025	0.64	0.70	0.64	0.66	0.66	4.76%	178,904
Aug 5, 2025	0.63	0.65	0.62	0.63	0.63	-	62,848
Aug 1, 2025	0.61	0.63	0.59	0.63	0.63	3.28%	131,923
Jul 31, 2025	0.62	0.64	0.60	0.61	0.61	-1.61%	78,900
Jul 30, 2025	0.66	0.66	0.62	0.62	0.62	-7.46%	340,725
Jul 29, 2025	0.71	0.72	0.67	0.67	0.67	-5.63%	208,700
Jul 28, 2025	0.78	0.78	0.71	0.71	0.71	-8.97%	233,400
Jul 25, 2025	0.75	0.80	0.74	0.78	0.78	4.00%	446,803
Jul 24, 2025	0.69	0.75	0.69	0.75	0.75	10.29%	344,300
Jul 23, 2025	0.72	0.72	0.66	0.68	0.68	-5.56%	167,132
Jul 22, 2025	0.65	0.77	0.65	0.72	0.72	12.50%	757,300
Jul 21, 2025	0.68	0.68	0.64	0.64	0.64	-7.25%	100,800
Jul 18, 2025	0.61	0.70	0.61	0.69	0.69	11.29%	188,500
Jul 17, 2025	0.57	0.62	0.57	0.62	0.62	10.71%	599,600
Jul 16, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	438,200
Jul 15, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	55,845
Jul 14, 2025	0.60	0.60	0.56	0.56	0.56	-5.08%	273,526
Jul 11, 2025	0.62	0.62	0.59	0.59	0.59	-4.84%	81,500
Jul 10, 2025	0.58	0.62	0.58	0.62	0.62	6.90%	137,509
Jul 9, 2025	0.61	0.61	0.58	0.58	0.58	-	203,400
Jul 8, 2025	0.57	0.60	0.57	0.58	0.58	-	177,100
Jul 7, 2025	0.62	0.62	0.58	0.58	0.58	-4.92%	83,149
Jul 4, 2025	0.57	0.62	0.57	0.61	0.61	7.02%	912,300
Jul 3, 2025	0.57	0.57	0.55	0.57	0.57	-	40,304
Jul 2, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	41,700
Jun 30, 2025	0.56	0.59	0.56	0.58	0.58	3.57%	148,945
Jun 27, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	30,542
Jun 26, 2025	0.56	0.58	0.54	0.58	0.58	5.45%	87,600
Jun 25, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	25,503
Jun 24, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	30,700
Jun 23, 2025	0.57	0.57	0.54	0.54	0.54	-6.90%	70,700
Jun 20, 2025	0.55	0.60	0.50	0.58	0.58	9.43%	162,400
Jun 19, 2025	0.53	0.54	0.53	0.53	0.53	-	53,900
Jun 18, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	128,500
Jun 17, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	77,000
Jun 16, 2025	0.55	0.55	0.55	0.55	0.55	-	4,000
Jun 13, 2025	0.57	0.57	0.54	0.55	0.55	-1.79%	145,300
Jun 12, 2025	0.57	0.58	0.54	0.56	0.56	-1.75%	94,200
Jun 11, 2025	0.59	0.59	0.57	0.57	0.57	-1.72%	25,000
Jun 10, 2025	0.59	0.59	0.57	0.58	0.58	-	57,720
Jun 9, 2025	0.56	0.58	0.55	0.58	0.58	5.45%	156,500
Jun 6, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	17,218
Jun 5, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	52,502
Jun 4, 2025	0.59	0.59	0.55	0.57	0.57	-1.72%	92,912
Jun 3, 2025	0.57	0.58	0.56	0.58	0.58	3.57%	117,200
Jun 2, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	17,100
May 30, 2025	0.55	0.56	0.53	0.55	0.55	-1.79%	57,100
May 29, 2025	0.58	0.58	0.54	0.56	0.56	-3.45%	140,108