CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	90.08	92.72	88.68	88.74	88.74	-0.85%	126,786
Jul 24, 2025	92.40	92.75	89.49	89.50	89.50	-3.83%	398,778
Jul 23, 2025	93.76	93.84	91.36	93.06	93.06	-0.24%	99,183
Jul 22, 2025	96.27	97.97	93.00	93.28	93.28	-2.86%	172,873
Jul 21, 2025	93.39	96.34	92.23	96.03	96.03	2.78%	227,063
Jul 18, 2025	97.80	97.80	93.15	93.43	93.43	-3.66%	167,303
Jul 17, 2025	96.78	98.74	96.46	96.98	96.98	-0.10%	140,330
Jul 16, 2025	95.89	97.66	95.35	97.08	97.08	1.24%	198,800
Jul 15, 2025	98.01	98.48	95.40	95.89	95.89	-2.14%	137,955
Jul 14, 2025	97.74	98.82	97.39	97.99	97.99	0.21%	117,416
Jul 11, 2025	99.40	100.55	97.65	97.78	97.78	-1.94%	95,254
Jul 10, 2025	99.63	100.31	99.00	99.71	99.71	-0.17%	108,970
Jul 9, 2025	100.01	100.41	99.25	99.88	99.88	0.05%	139,977
Jul 8, 2025	100.01	101.71	99.69	99.83	99.83	-0.17%	150,051
Jul 7, 2025	102.17	102.37	99.18	100.00	100.00	-2.77%	132,799
Jul 3, 2025	101.75	103.06	101.06	102.85	102.85	1.44%	100,244
Jul 2, 2025	103.95	104.68	101.11	101.39	101.39	-2.83%	127,402
Jul 1, 2025	102.62	104.99	102.21	104.34	104.34	1.52%	188,638
Jun 30, 2025	103.85	105.51	102.11	102.78	102.78	-0.78%	175,843
Jun 27, 2025	102.25	103.90	101.74	103.59	103.59	1.35%	610,772
Jun 26, 2025	103.13	103.60	101.46	102.21	102.21	-0.46%	158,366
Jun 25, 2025	104.69	104.69	102.60	102.68	102.68	-1.95%	99,762
Jun 24, 2025	103.96	105.23	102.34	104.72	104.72	1.40%	95,513
Jun 23, 2025	102.46	103.48	101.83	103.27	103.27	1.14%	120,328
Jun 20, 2025	102.50	104.00	101.36	102.11	102.11	-0.38%	180,794
Jun 18, 2025	102.65	103.98	102.20	102.50	102.50	-0.17%	86,544
Jun 17, 2025	102.65	103.78	102.30	102.67	102.67	-0.34%	125,599
Jun 16, 2025	105.56	105.69	102.50	103.02	103.02	-1.95%	135,403
Jun 13, 2025	104.39	106.16	104.06	105.07	105.07	-0.73%	141,618
Jun 12, 2025	107.98	108.48	105.55	105.84	105.84	-2.05%	86,820
Jun 11, 2025	108.29	109.95	107.90	108.06	108.06	-0.21%	83,077
Jun 10, 2025	108.16	109.59	107.90	108.29	108.29	0.08%	182,924
Jun 9, 2025	110.62	111.27	107.97	108.20	108.20	-1.24%	125,795
Jun 6, 2025	111.21	111.40	108.72	109.56	109.56	-	81,991
Jun 5, 2025	110.86	111.23	109.54	109.56	109.56	-1.61%	86,927
Jun 4, 2025	112.21	112.40	111.27	111.35	111.35	-0.41%	71,683
Jun 3, 2025	110.55	112.60	110.00	111.81	111.81	0.66%	92,903
Jun 2, 2025	111.58	111.64	109.12	111.08	111.08	-0.17%	140,989
May 30, 2025	110.00	112.14	109.42	111.27	111.27	0.49%	227,132
May 29, 2025	110.86	113.64	110.52	110.73	110.73	0.26%	80,067
May 28, 2025	112.44	112.50	110.23	110.44	110.44	-1.90%	135,493
May 27, 2025	111.62	114.42	111.48	112.58	112.58	2.01%	163,427
May 23, 2025	113.02	113.02	109.06	110.36	110.36	-3.69%	153,028
May 22, 2025	111.33	117.22	111.33	114.59	114.59	2.04%	150,341
May 21, 2025	112.41	114.41	111.92	112.30	112.30	-1.21%	105,122
May 20, 2025	113.84	114.92	113.50	113.67	113.67	-0.56%	65,466
May 19, 2025	112.69	114.46	112.69	114.31	114.31	0.53%	104,098
May 16, 2025	109.98	114.21	109.93	113.71	113.71	3.34%	146,526
May 15, 2025	110.19	110.69	108.36	110.03	110.03	-0.15%	192,695
May 14, 2025	113.72	114.11	109.02	110.19	110.19	-3.61%	153,600