Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
6.88
+0.20 (2.99%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.80 | 6.97 | 6.67 | 6.68 | 6.68 | -2.20% | 2,645,799 |
| Sep 24, 2024 | 6.87 | 6.87 | 6.75 | 6.83 | 6.83 | 0.74% | 1,607,866 |
| Sep 23, 2024 | 6.94 | 6.99 | 6.75 | 6.78 | 6.78 | -2.31% | 3,316,997 |
| Sep 20, 2024 | 6.91 | 6.99 | 6.77 | 6.94 | 6.94 | -0.43% | 4,865,009 |
| Sep 19, 2024 | 6.96 | 7.03 | 6.87 | 6.97 | 6.97 | 2.20% | 3,394,644 |
| Sep 18, 2024 | 6.68 | 6.94 | 6.63 | 6.82 | 6.82 | 2.71% | 3,124,806 |
| Sep 17, 2024 | 6.71 | 6.81 | 6.61 | 6.64 | 6.64 | -0.60% | 2,186,606 |
| Sep 16, 2024 | 6.61 | 6.75 | 6.55 | 6.68 | 6.68 | 1.67% | 4,006,004 |
| Sep 13, 2024 | 6.41 | 6.59 | 6.35 | 6.57 | 6.57 | 4.12% | 3,316,476 |
| Sep 12, 2024 | 6.51 | 6.57 | 6.25 | 6.31 | 6.31 | -3.07% | 2,938,823 |
| Sep 11, 2024 | 6.52 | 6.57 | 6.37 | 6.51 | 6.51 | -0.61% | 3,113,930 |
| Sep 10, 2024 | 6.67 | 6.70 | 6.49 | 6.55 | 6.55 | -1.50% | 3,885,664 |
| Sep 9, 2024 | 6.67 | 6.85 | 6.63 | 6.65 | 6.65 | -0.30% | 3,666,270 |
| Sep 6, 2024 | 6.68 | 6.79 | 6.59 | 6.67 | 6.67 | 0.15% | 3,349,829 |
| Sep 5, 2024 | 6.77 | 6.81 | 6.65 | 6.66 | 6.66 | -1.33% | 3,183,145 |
| Sep 4, 2024 | 6.62 | 6.88 | 6.62 | 6.75 | 6.75 | 1.81% | 4,043,716 |
| Sep 3, 2024 | 6.80 | 6.89 | 6.57 | 6.63 | 6.63 | -3.35% | 4,276,001 |
| Aug 30, 2024 | 6.69 | 6.88 | 6.67 | 6.86 | 6.86 | 3.31% | 4,055,314 |
| Aug 29, 2024 | 6.71 | 6.80 | 6.60 | 6.64 | 6.64 | -0.15% | 3,522,360 |
| Aug 28, 2024 | 6.68 | 6.80 | 6.59 | 6.65 | 6.65 | -0.75% | 3,963,367 |
| Aug 27, 2024 | 6.68 | 6.86 | 6.63 | 6.70 | 6.70 | 0.15% | 4,153,399 |
| Aug 26, 2024 | 6.71 | 6.78 | 6.68 | 6.69 | 6.69 | 0.60% | 3,057,168 |
| Aug 23, 2024 | 6.51 | 6.83 | 6.51 | 6.65 | 6.65 | 3.42% | 3,398,587 |
| Aug 22, 2024 | 6.58 | 6.66 | 6.41 | 6.43 | 6.43 | -1.83% | 3,479,475 |
| Aug 21, 2024 | 6.50 | 6.57 | 6.46 | 6.55 | 6.55 | 1.08% | 3,295,855 |
| Aug 20, 2024 | 6.41 | 6.61 | 6.40 | 6.48 | 6.48 | 1.25% | 3,305,463 |
| Aug 19, 2024 | 6.39 | 6.53 | 6.37 | 6.40 | 6.40 | 0.79% | 3,787,976 |
| Aug 16, 2024 | 6.29 | 6.43 | 6.22 | 6.35 | 6.35 | - | 4,082,631 |
| Aug 15, 2024 | 6.25 | 6.44 | 6.24 | 6.35 | 6.35 | 3.42% | 7,473,103 |
| Aug 14, 2024 | 6.18 | 6.25 | 5.98 | 6.14 | 6.14 | -0.97% | 6,428,365 |
| Aug 13, 2024 | 5.62 | 6.30 | 5.62 | 6.20 | 6.20 | 12.52% | 6,985,901 |
| Aug 12, 2024 | 5.67 | 5.72 | 5.50 | 5.51 | 5.51 | -3.16% | 4,754,923 |
| Aug 9, 2024 | 5.73 | 5.85 | 5.50 | 5.69 | 5.69 | - | 8,002,078 |
| Aug 8, 2024 | 5.07 | 5.73 | 4.97 | 5.69 | 5.69 | 12.01% | 7,882,550 |
| Aug 7, 2024 | 5.31 | 5.40 | 4.98 | 5.08 | 5.08 | -5.93% | 9,694,111 |
| Aug 6, 2024 | 6.14 | 6.45 | 5.38 | 5.40 | 5.40 | -12.20% | 10,030,979 |
| Aug 5, 2024 | 6.04 | 6.28 | 6.00 | 6.15 | 6.15 | -4.21% | 5,742,036 |
| Aug 2, 2024 | 6.35 | 6.47 | 6.25 | 6.42 | 6.42 | -0.93% | 3,529,403 |
| Aug 1, 2024 | 6.74 | 6.77 | 6.45 | 6.48 | 6.48 | -3.86% | 4,485,302 |
| Jul 31, 2024 | 6.90 | 6.91 | 6.71 | 6.74 | 6.74 | -1.75% | 3,962,562 |
| Jul 30, 2024 | 6.88 | 6.96 | 6.77 | 6.86 | 6.86 | 0.44% | 3,576,846 |
| Jul 29, 2024 | 7.05 | 7.07 | 6.75 | 6.83 | 6.83 | -2.84% | 3,395,218 |
| Jul 26, 2024 | 7.00 | 7.09 | 6.88 | 7.03 | 7.03 | 1.88% | 4,322,223 |
| Jul 25, 2024 | 6.75 | 7.11 | 6.73 | 6.90 | 6.90 | 2.83% | 4,439,127 |
| Jul 24, 2024 | 6.60 | 6.81 | 6.58 | 6.71 | 6.71 | 0.30% | 4,059,923 |
| Jul 23, 2024 | 6.57 | 6.71 | 6.45 | 6.69 | 6.69 | 1.52% | 7,344,233 |
| Jul 22, 2024 | 6.61 | 6.65 | 6.47 | 6.59 | 6.59 | - | 5,445,047 |
| Jul 19, 2024 | 6.34 | 6.62 | 6.24 | 6.59 | 6.59 | 2.81% | 4,194,435 |
| Jul 18, 2024 | 6.35 | 6.58 | 6.34 | 6.41 | 6.41 | 0.31% | 5,698,395 |
| Jul 17, 2024 | 6.11 | 6.45 | 6.11 | 6.39 | 6.39 | 4.07% | 4,577,413 |
| Jul 16, 2024 | 5.83 | 6.17 | 5.83 | 6.14 | 6.14 | 6.04% | 5,572,833 |
| Jul 15, 2024 | 5.76 | 5.82 | 5.74 | 5.79 | 5.79 | - | 2,774,166 |
| Jul 12, 2024 | 5.71 | 5.87 | 5.64 | 5.79 | 5.79 | 2.48% | 4,230,881 |
| Jul 11, 2024 | 5.59 | 5.72 | 5.56 | 5.65 | 5.65 | 2.91% | 3,970,280 |
| Jul 10, 2024 | 5.51 | 5.54 | 5.41 | 5.49 | 5.49 | -0.18% | 2,657,449 |
| Jul 9, 2024 | 5.58 | 5.62 | 5.50 | 5.50 | 5.50 | -1.96% | 1,604,897 |
| Jul 8, 2024 | 5.61 | 5.63 | 5.52 | 5.61 | 5.61 | 0.36% | 2,247,066 |
| Jul 5, 2024 | 5.64 | 5.65 | 5.56 | 5.59 | 5.59 | -0.89% | 1,612,547 |
| Jul 3, 2024 | 5.58 | 5.66 | 5.55 | 5.64 | 5.64 | 1.44% | 1,021,560 |
| Jul 2, 2024 | 5.53 | 5.59 | 5.42 | 5.56 | 5.56 | 0.54% | 2,675,629 |
| Jul 1, 2024 | 5.71 | 5.75 | 5.53 | 5.53 | 5.53 | -2.81% | 3,183,068 |
| Jun 28, 2024 | 5.76 | 5.76 | 5.61 | 5.69 | 5.69 | -0.18% | 5,634,171 |
| Jun 27, 2024 | 5.76 | 5.77 | 5.64 | 5.70 | 5.70 | - | 2,368,966 |
| Jun 26, 2024 | 5.62 | 5.72 | 5.62 | 5.70 | 5.70 | 0.53% | 4,658,712 |
| Jun 25, 2024 | 5.64 | 5.71 | 5.59 | 5.67 | 5.67 | -0.18% | 2,987,803 |
| Jun 24, 2024 | 5.57 | 5.84 | 5.55 | 5.68 | 5.68 | 2.16% | 4,892,449 |
| Jun 21, 2024 | 5.48 | 5.60 | 5.45 | 5.56 | 5.56 | 1.65% | 6,748,427 |
| Jun 20, 2024 | 5.36 | 5.52 | 5.32 | 5.47 | 5.47 | 2.82% | 4,013,773 |
| Jun 18, 2024 | 5.29 | 5.37 | 5.19 | 5.32 | 5.32 | - | 4,902,634 |
| Jun 17, 2024 | 5.37 | 5.41 | 5.28 | 5.32 | 5.32 | -1.66% | 4,085,949 |
| Jun 14, 2024 | 5.30 | 5.43 | 5.27 | 5.41 | 5.41 | 1.31% | 4,865,966 |
| Jun 13, 2024 | 5.53 | 5.55 | 5.32 | 5.34 | 5.34 | -3.96% | 5,494,425 |
| Jun 12, 2024 | 5.79 | 5.94 | 5.54 | 5.56 | 5.56 | -1.77% | 4,506,184 |
| Jun 11, 2024 | 5.66 | 5.69 | 5.59 | 5.66 | 5.66 | -0.35% | 2,826,226 |
| Jun 10, 2024 | 5.60 | 5.70 | 5.55 | 5.68 | 5.68 | -0.18% | 3,550,620 |
| Jun 7, 2024 | 5.67 | 5.71 | 5.58 | 5.69 | 5.69 | -1.22% | 3,823,893 |
| Jun 6, 2024 | 5.77 | 5.82 | 5.70 | 5.76 | 5.76 | -0.17% | 3,840,619 |
| Jun 5, 2024 | 5.58 | 5.81 | 5.51 | 5.77 | 5.77 | 3.59% | 3,679,966 |
| Jun 4, 2024 | 5.82 | 5.82 | 5.51 | 5.57 | 5.57 | -3.80% | 5,788,560 |
| Jun 3, 2024 | 5.73 | 5.85 | 5.66 | 5.79 | 5.79 | 1.58% | 6,020,885 |
| May 31, 2024 | 5.68 | 5.72 | 5.52 | 5.70 | 5.70 | 1.42% | 7,245,804 |
| May 30, 2024 | 5.65 | 5.77 | 5.54 | 5.62 | 5.62 | -0.18% | 8,397,665 |
| May 29, 2024 | 5.80 | 5.83 | 5.59 | 5.63 | 5.63 | -4.74% | 4,075,569 |
| May 28, 2024 | 5.87 | 5.93 | 5.81 | 5.91 | 5.91 | 1.20% | 4,036,379 |
| May 24, 2024 | 5.94 | 5.96 | 5.82 | 5.84 | 5.84 | -1.85% | 6,063,367 |
| May 23, 2024 | 6.07 | 6.08 | 5.91 | 5.95 | 5.95 | -1.49% | 5,351,399 |
| May 22, 2024 | 6.02 | 6.14 | 6.00 | 6.04 | 6.04 | 0.33% | 3,765,234 |
| May 21, 2024 | 5.90 | 6.09 | 5.88 | 6.02 | 6.02 | 1.52% | 7,182,519 |
| May 20, 2024 | 6.01 | 6.06 | 5.85 | 5.93 | 5.93 | -1.33% | 9,690,629 |
| May 17, 2024 | 6.19 | 6.20 | 6.00 | 6.01 | 6.01 | -2.75% | 5,918,450 |
| May 16, 2024 | 6.35 | 6.40 | 6.16 | 6.18 | 6.18 | -3.29% | 6,140,856 |
| May 15, 2024 | 6.64 | 6.65 | 6.30 | 6.39 | 6.39 | -1.99% | 4,479,196 |
| May 14, 2024 | 6.31 | 6.58 | 6.31 | 6.52 | 6.52 | 4.82% | 7,320,871 |
| May 13, 2024 | 6.28 | 6.43 | 6.10 | 6.22 | 6.22 | -0.48% | 4,886,465 |
| May 10, 2024 | 6.24 | 6.29 | 6.18 | 6.25 | 6.25 | 0.16% | 3,162,659 |
| May 9, 2024 | 6.13 | 6.29 | 6.08 | 6.24 | 6.24 | 1.30% | 3,430,807 |
| May 8, 2024 | 7.11 | 7.30 | 6.15 | 6.16 | 6.16 | -11.37% | 7,057,636 |
| May 7, 2024 | 7.08 | 7.12 | 6.92 | 6.95 | 6.95 | -1.42% | 5,224,397 |
| May 6, 2024 | 6.92 | 7.06 | 6.87 | 7.05 | 7.05 | 2.92% | 4,605,919 |
| May 3, 2024 | 7.06 | 7.14 | 6.84 | 6.85 | 6.85 | -1.30% | 3,577,809 |