Skip to main content
CorVel Corporation (CRVL)
NASDAQ: CRVL · Real-Time Price · USD
108.54
-5.73 (-5.01%)
Feb 21, 2025, 4:00 PM EST - Market closed

CorVel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025112.10112.10110.07110.61110.610.39%90,985
Jan 14, 2025107.82110.25107.00110.18110.182.28%106,041
Jan 13, 2025104.42108.12103.80107.72107.721.61%82,388
Jan 10, 2025107.50108.19105.57106.01106.01-3.22%88,293
Jan 8, 2025108.34110.04107.07109.54109.540.71%74,528
Jan 7, 2025108.80110.03107.38108.77108.77-0.24%88,987
Jan 6, 2025110.72111.99108.26109.03109.03-1.53%95,016
Jan 3, 2025109.58111.45108.83110.72110.721.43%94,824
Jan 2, 2025111.84112.57108.82109.16109.16-1.89%219,184
Dec 31, 2024112.67113.62111.01111.26111.26-0.89%59,675
Dec 30, 2024111.87113.93111.50112.26112.26-1.30%69,111
Dec 27, 2024113.66115.09112.60113.74113.74-1.06%135,507
Dec 26, 2024116.00118.69113.55114.96114.96-0.74%85,754
Dec 24, 2024113.95115.82113.50115.82115.822.75%69,495
Dec 23, 2024115.80115.85112.19112.72112.72-2.19%110,523
Dec 20, 2024108.50115.26108.50115.24115.243.43%495,090
Dec 19, 2024114.12116.21111.13111.42111.42-0.81%301,314
Dec 18, 2024116.67117.71112.08112.33112.33-3.80%185,037
Dec 17, 2024121.09121.15116.47116.76116.76-4.36%161,541
Dec 16, 2024117.93124.89117.93122.09122.094.05%146,529
Dec 13, 2024118.18118.29116.90117.33117.33-0.83%90,558
Dec 12, 2024119.74119.95117.34118.32118.32-0.91%68,628
Dec 11, 2024120.40120.68118.06119.40119.400.11%139,575
Dec 10, 2024116.77121.67116.27119.27119.272.15%207,999
Dec 9, 2024117.66117.87116.08116.77116.77-0.65%118,668
Dec 6, 2024117.91118.56116.17117.53117.530.20%84,807
Dec 5, 2024119.16119.72116.58117.29117.29-2.21%72,018
Dec 4, 2024118.58120.30118.58119.93119.931.04%71,802
Dec 3, 2024121.19121.48118.42118.70118.70-2.04%118,710
Dec 2, 2024120.46121.92119.00121.18121.18-0.51%117,675
Nov 29, 2024121.51122.58120.72121.80121.801.11%76,530
Nov 27, 2024124.93125.52120.05120.46120.46-2.49%112,287
Nov 26, 2024122.34123.57120.90123.54123.541.25%122,073
Nov 25, 2024123.72127.24121.83122.01122.01-1.19%224,529
Nov 22, 2024120.67123.80120.67123.48123.482.85%186,327
Nov 21, 2024118.91120.63118.47120.06120.061.40%111,027
Nov 20, 2024118.93119.00115.11118.41118.41-0.86%116,610
Nov 19, 2024118.75120.67117.37119.44119.440.66%101,628
Nov 18, 2024115.78119.42114.68118.66118.663.26%94,230
Nov 15, 2024116.42116.42113.55114.91114.91-0.56%94,233
Nov 14, 2024117.97118.87115.28115.56115.56-2.47%75,051
Nov 13, 2024121.08121.82118.08118.48118.48-1.12%99,501
Nov 12, 2024120.93122.61118.03119.83119.83-0.78%199,125
Nov 11, 2024119.78122.52119.78120.77120.770.93%121,710
Nov 8, 2024118.33121.35118.33119.66119.661.66%235,035
Nov 7, 2024116.39118.33113.94117.71117.710.62%200,385
Nov 6, 2024108.33120.00108.33116.99116.9910.98%252,222
Nov 5, 2024100.27105.57100.27105.42105.425.20%70,299
Nov 4, 2024100.42101.0099.78100.20100.20-0.51%69,438
Nov 1, 202499.49101.8699.49100.71100.711.45%69,759
Oct 31, 2024101.01101.8499.2799.2799.27-2.17%61,632
Oct 30, 2024101.92102.72101.39101.48101.48-0.99%48,567
Oct 29, 2024100.57102.59100.57102.49102.491.91%54,321
Oct 28, 2024102.36102.4799.27100.57100.57-0.76%84,429
Oct 25, 2024101.67102.89101.11101.34101.34-0.03%43,032
Oct 24, 2024101.40101.98100.67101.37101.37-0.07%72,714
Oct 23, 2024100.86101.61100.78101.44101.44-0.04%49,539
Oct 22, 2024102.71102.89101.42101.49101.49-0.91%76,947
Oct 21, 2024103.88103.94101.93102.42102.42-1.77%86,517
Oct 18, 2024105.92106.04104.11104.26104.26-1.61%54,243
Oct 17, 2024108.16108.16104.33105.97105.97-1.96%75,870
Oct 16, 2024106.11108.29106.11108.08108.082.12%75,009
Oct 15, 2024106.03108.00105.77105.84105.84-0.89%105,033
Oct 14, 2024104.56107.11104.56106.78106.781.88%50,076
Oct 11, 2024102.15105.28102.15104.81104.812.41%81,726
Oct 10, 2024102.72103.05101.83102.34102.34-1.47%110,625
Oct 9, 2024103.76104.47103.13103.87103.87-0.38%194,820
Oct 8, 2024103.71105.13103.37104.26104.261.06%213,402
Oct 7, 2024104.57104.78102.51103.17103.17-2.24%140,223
Oct 4, 2024105.14105.53104.26105.53105.531.54%65,220
Oct 3, 2024105.59106.39103.68103.93103.93-2.05%62,028
Oct 2, 2024106.19106.22105.47106.10106.10-0.40%43,452
Oct 1, 2024108.42108.42105.93106.53106.53-2.23%71,925
Sep 30, 2024106.65108.98106.20108.96108.962.03%83,535
Sep 27, 2024107.79109.74106.34106.79106.79-0.25%348,357