Skip to main content
CorVel Corporation (CRVL)
NASDAQ: CRVL · Real-Time Price · USD
110.31
-0.86 (-0.77%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CorVel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025111.00111.00108.68110.31110.31-0.77%185,999
Apr 24, 2025115.02115.21110.12111.17111.17-3.03%478,145
Apr 23, 2025115.32117.10113.92114.64114.641.57%132,545
Apr 22, 2025109.51113.20109.51112.87112.872.45%271,940
Apr 21, 2025115.09115.21109.16110.17110.17-4.27%114,938
Apr 17, 2025116.32118.17114.67115.09115.09-1.73%121,327
Apr 16, 2025118.22118.80115.19117.12117.12-1.30%154,137
Apr 15, 2025116.34119.57115.36118.66118.661.96%135,835
Apr 14, 2025117.80118.72115.16116.38116.380.45%125,976
Apr 11, 2025114.93117.48112.83115.86115.860.84%103,434
Apr 10, 2025113.47117.23111.51114.90114.90-0.57%199,974
Apr 9, 2025107.03118.00107.03115.56115.567.34%187,364
Apr 8, 2025111.92115.46106.86107.66107.66-1.06%207,510
Apr 7, 2025106.97113.05106.02108.81108.81-1.54%156,290
Apr 4, 2025108.18110.84108.01110.51110.51-0.55%146,153
Apr 3, 2025108.05112.52107.18111.12111.12-0.34%116,443
Apr 2, 2025112.06112.86110.72111.50111.50-1.68%131,418
Apr 1, 2025111.08114.10111.04113.41113.411.29%119,475
Mar 31, 2025110.36112.77109.97111.97111.970.55%119,363
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