Skip to main content
CorVel Corporation (CRVL)
NASDAQ: CRVL · Real-Time Price · USD
110.33
-1.03 (-0.92%)
Mar 31, 2025, 9:47 AM EDT - Market open

CorVel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025111.33111.71109.55111.36111.36-0.53%81,386
Mar 27, 2025111.20112.84110.88111.95111.950.38%91,119
Mar 26, 2025110.48111.84110.24111.53111.531.30%71,605
Mar 25, 2025111.03111.51109.51110.10110.10-0.78%81,921
Mar 24, 2025109.86111.10109.06110.97110.972.88%95,080
Mar 21, 2025106.27108.19105.60107.86107.860.50%292,339
Mar 20, 2025107.04109.45107.04107.32107.32-0.94%80,047
Mar 19, 2025105.68108.98105.68108.34108.342.41%101,048
Mar 18, 2025105.62107.21105.24105.79105.79-0.40%102,979
Mar 17, 2025105.62106.55104.82106.21106.21-0.41%72,739
Mar 14, 2025104.02107.00103.76106.65106.653.06%81,509
Mar 13, 2025104.09105.65103.03103.48103.48-0.39%74,181
Mar 12, 2025106.61107.47103.84103.89103.89-2.15%90,412
Mar 11, 2025105.41108.12104.76106.17106.171.22%96,365
Mar 10, 2025106.84107.52104.08104.89104.89-3.56%88,044
Mar 7, 2025108.29109.00106.00108.76108.760.27%72,651
Mar 6, 2025107.00109.79106.78108.47108.470.67%94,896
Mar 5, 2025107.08109.42107.08107.75107.750.45%92,872
Mar 4, 2025107.04108.97104.58107.27107.27-0.85%76,066
Mar 3, 2025110.19111.25107.31108.19108.19-1.89%158,464
Feb 28, 2025108.35110.46107.63110.27110.271.59%148,810
Feb 27, 2025108.71109.86107.91108.54108.54-0.20%68,224
Feb 26, 2025109.83110.52108.00108.76108.76-1.33%54,315
Feb 25, 2025106.55110.87106.55110.23110.233.74%161,879
Feb 24, 2025109.85109.85104.67106.26106.26-2.10%105,139
Feb 21, 2025115.05115.19108.48108.54108.54-5.01%109,304
Feb 20, 2025118.58119.54114.26114.27114.27-4.35%138,921
Feb 19, 2025117.95120.64117.49119.47119.470.40%111,899
Feb 18, 2025117.26118.99115.93118.99118.991.41%81,806
Feb 14, 2025119.29119.66116.96117.33117.33-1.51%47,163
Feb 13, 2025117.90119.13116.47119.13119.132.01%49,354
Feb 12, 2025116.19118.52115.83116.78116.78-1.05%67,401
Feb 11, 2025116.51120.27116.51118.02118.020.54%79,338
Feb 10, 2025116.87118.58114.89117.39117.391.02%106,417
Feb 7, 2025121.96123.81115.61116.20116.20-5.34%113,449
Feb 6, 2025127.97128.25122.36122.76122.76-4.44%110,320
Feb 5, 2025125.00128.61120.51128.46128.463.07%208,182
Feb 4, 2025115.55124.93115.55124.63124.637.47%115,886
Feb 3, 2025114.16116.24112.97115.97115.970.10%92,006
Jan 31, 2025115.01117.74114.65115.85115.850.18%85,200
Jan 30, 2025115.40117.00114.78115.64115.640.43%56,200
Jan 29, 2025115.07116.36113.79115.15115.15-0.48%61,099
Jan 28, 2025116.37117.80114.80115.71115.71-0.57%72,685
Jan 27, 2025113.40117.41113.23116.37116.371.98%97,333
Jan 24, 2025114.07114.29112.06114.11114.11-0.90%91,918
Jan 23, 2025108.98115.99108.55115.15115.155.44%265,300
Jan 22, 2025109.52110.97108.85109.21109.21-1.07%94,026
Jan 21, 2025109.84112.19109.84110.39110.391.41%89,192
Jan 17, 2025109.45109.79108.71108.85108.850.09%115,524
Jan 16, 2025110.19110.52108.70108.75108.75-1.68%117,672