Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
3.600
-0.040 (-1.10%)
Oct 29, 2025, 11:29 AM EDT - Market open

Clarivate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.643.713.623.643.64-1.62%3,101,132
Oct 27, 20253.683.733.653.703.701.37%2,644,520
Oct 24, 20253.743.743.643.653.65-1.35%1,947,152
Oct 23, 20253.643.703.613.703.701.93%2,326,223
Oct 22, 20253.653.653.553.633.63-0.82%3,764,949
Oct 21, 20253.623.763.613.663.660.83%3,295,000
Oct 20, 20253.613.673.543.633.631.40%2,765,980
Oct 17, 20253.473.593.433.583.580.85%2,444,749
Oct 16, 20253.683.683.483.553.55-3.01%5,450,435
Oct 15, 20253.623.733.613.663.661.67%2,664,342
Oct 14, 20253.573.693.553.603.60-0.83%3,780,883
Oct 13, 20253.613.693.593.633.631.11%3,434,555
Oct 10, 20253.613.643.523.593.59-0.55%3,979,278
Oct 9, 20253.743.743.573.613.61-3.22%2,566,147
Oct 8, 20253.773.803.723.733.73-0.53%2,215,400
Oct 7, 20253.823.893.733.753.75-1.32%2,921,318
Oct 6, 20253.893.913.803.803.80-2.31%2,941,259
Oct 3, 20253.783.963.783.893.892.91%9,715,763
Oct 2, 20253.773.793.683.783.78-3,800,421
Oct 1, 20253.843.883.763.783.78-1.31%3,094,743
Sep 30, 20253.813.873.733.833.831.06%4,598,604
Sep 29, 20253.723.863.693.793.792.71%3,200,258
Sep 26, 20253.663.753.643.693.690.82%3,314,621
Sep 25, 20253.773.803.663.663.66-4.44%4,241,237
Sep 24, 20253.963.963.823.833.83-3.04%2,731,597
Sep 23, 20254.104.143.953.953.95-2.71%3,189,365
Sep 22, 20253.984.093.984.064.061.25%2,817,519
Sep 19, 20254.114.114.004.014.01-2.43%8,768,930
Sep 18, 20254.124.174.044.114.110.49%2,619,621
Sep 17, 20254.204.284.084.094.09-2.39%2,974,534
Sep 16, 20254.174.244.164.194.190.48%2,242,084
Sep 15, 20254.324.334.174.174.17-2.80%2,272,416
Sep 12, 20254.364.364.234.294.29-1.83%2,018,601
Sep 11, 20254.234.394.234.374.373.07%3,897,700
Sep 10, 20254.414.464.234.244.24-3.64%3,235,471
Sep 9, 20254.474.544.394.404.40-1.79%3,150,756
Sep 8, 20254.404.484.324.484.481.82%2,880,187
Sep 5, 20254.274.464.264.404.403.53%2,788,561
Sep 4, 20254.164.274.124.254.252.41%3,396,320
Sep 3, 20254.154.184.114.154.15-0.95%3,509,997
Sep 2, 20254.314.324.154.194.19-3.68%4,036,289
Aug 29, 20254.324.434.284.354.350.93%4,774,328
Aug 28, 20254.474.494.314.314.31-3.79%3,788,824
Aug 27, 20254.434.524.414.484.480.22%3,356,270
Aug 26, 20254.464.534.454.474.47-0.67%4,764,552
Aug 25, 20254.474.544.464.504.50-4,439,741
Aug 22, 20254.414.564.384.504.502.27%5,082,489
Aug 21, 20254.404.484.394.404.40-0.90%3,464,144
Aug 20, 20254.404.494.404.444.440.45%5,277,903
Aug 19, 20254.394.454.374.424.421.14%3,707,500