CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	74.28	75.49	73.57	74.11	74.11	-0.67%	181,430
Oct 6, 2025	73.91	74.77	72.89	74.61	74.61	1.06%	209,820
Oct 3, 2025	73.11	75.14	73.11	73.83	73.83	0.57%	160,505
Oct 2, 2025	73.21	73.95	72.15	73.41	73.41	-0.22%	123,186
Oct 1, 2025	76.78	77.37	73.35	73.57	73.57	-4.97%	153,722
Sep 30, 2025	76.85	78.11	76.76	77.42	77.42	0.26%	141,661
Sep 29, 2025	78.74	79.26	77.10	77.22	77.22	-1.81%	132,520
Sep 26, 2025	78.41	79.39	78.09	78.64	78.64	0.29%	135,927
Sep 25, 2025	79.07	79.69	77.66	78.41	78.41	-0.97%	146,065
Sep 24, 2025	79.82	80.79	78.89	79.18	79.18	-1.16%	178,148
Sep 23, 2025	80.00	80.57	78.63	80.11	80.11	0.78%	176,092
Sep 22, 2025	79.59	80.70	78.73	79.49	79.49	0.05%	209,714
Sep 19, 2025	83.11	83.13	79.34	79.45	79.45	-4.24%	1,145,131
Sep 18, 2025	82.27	83.14	81.81	82.97	82.97	1.65%	133,060
Sep 17, 2025	81.70	83.92	81.43	81.62	81.62	0.04%	153,721
Sep 16, 2025	82.51	82.55	81.16	81.59	81.59	-1.45%	149,189
Sep 15, 2025	85.21	85.70	82.46	82.79	82.79	-3.27%	144,034
Sep 12, 2025	87.44	87.45	85.38	85.59	85.59	-2.97%	121,638
Sep 11, 2025	85.15	88.65	84.88	88.21	88.21	2.99%	206,798
Sep 10, 2025	87.20	89.02	85.41	85.65	85.65	-2.18%	188,754
Sep 9, 2025	89.53	89.53	86.51	87.56	87.56	-3.08%	178,555
Sep 8, 2025	86.15	93.45	85.09	90.34	90.34	5.69%	461,910
Sep 5, 2025	85.89	88.16	84.68	85.48	85.48	-0.57%	121,479
Sep 4, 2025	86.94	87.36	84.81	85.97	85.97	-1.37%	124,203
Sep 3, 2025	87.18	88.35	86.44	87.16	87.16	-0.52%	137,671
Sep 2, 2025	88.69	89.57	87.62	87.62	87.62	-1.61%	182,721
Aug 29, 2025	89.58	89.58	88.83	89.05	89.05	-0.28%	138,151
Aug 28, 2025	90.15	90.19	88.60	89.30	89.30	-1.01%	88,695
Aug 27, 2025	89.57	90.93	89.57	90.21	90.21	0.50%	102,534
Aug 26, 2025	90.86	91.10	89.54	89.76	89.76	-0.76%	151,257
Aug 25, 2025	92.65	92.65	89.96	90.45	90.45	-2.36%	140,576
Aug 22, 2025	90.79	93.71	90.75	92.64	92.64	2.86%	202,258
Aug 21, 2025	88.79	90.67	88.71	90.06	90.06	1.27%	174,535
Aug 20, 2025	90.01	90.55	88.72	88.93	88.93	-0.65%	149,012
Aug 19, 2025	89.11	90.00	89.10	89.51	89.51	0.78%	90,953
Aug 18, 2025	87.93	89.36	87.93	88.82	88.82	0.68%	121,025
Aug 15, 2025	89.03	89.47	87.81	88.22	88.22	-0.21%	131,393
Aug 14, 2025	89.99	90.27	88.26	88.41	88.41	-2.38%	116,649
Aug 13, 2025	90.00	91.92	89.21	90.57	90.57	0.85%	147,237
Aug 12, 2025	88.00	90.03	87.05	89.81	89.81	2.68%	152,901
Aug 11, 2025	86.14	87.61	85.88	87.47	87.47	1.49%	195,184
Aug 8, 2025	85.88	86.70	85.13	86.19	86.19	0.74%	134,687
Aug 7, 2025	88.58	89.42	85.18	85.56	85.56	-3.15%	125,769
Aug 6, 2025	87.47	88.61	86.48	88.34	88.34	0.80%	173,377
Aug 5, 2025	86.94	89.80	86.94	87.64	87.64	1.29%	178,853
Aug 4, 2025	87.38	88.49	86.14	86.52	86.52	-0.22%	145,017
Aug 1, 2025	88.29	88.60	86.32	86.71	86.71	-2.13%	176,963
Jul 31, 2025	87.88	89.64	87.75	88.60	88.60	-0.09%	184,384
Jul 30, 2025	88.45	89.16	87.93	88.68	88.68	0.19%	134,643
Jul 29, 2025	88.76	89.63	88.18	88.51	88.51	0.50%	194,249