Skip to main content
CorVel Corporation (CRVL)
NASDAQ: CRVL · Real-Time Price · USD
370.44
+10.25 (2.85%)
Nov 22, 2024, 4:00 PM EST - Market closed

CorVel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024362.00371.39362.00370.44370.442.85%62,109
Nov 21, 2024356.74361.90355.40360.19360.191.40%37,009
Nov 20, 2024356.78356.99345.34355.23355.23-0.86%38,870
Nov 19, 2024356.25362.00352.10358.32358.320.66%33,876
Nov 18, 2024347.34358.26344.05355.98355.983.26%31,410
Nov 15, 2024349.27349.27340.65344.74344.74-0.56%31,411
Nov 14, 2024353.91356.61345.83346.67346.67-2.47%25,017
Nov 13, 2024363.25365.45354.24355.44355.44-1.12%33,167
Nov 12, 2024362.78367.84354.09359.48359.48-0.78%66,375
Nov 11, 2024359.34367.56359.34362.32362.320.93%40,570
Nov 8, 2024355.00364.04355.00358.99358.991.66%78,345
Nov 7, 2024349.17355.00341.82353.14353.140.62%66,795
Nov 6, 2024325.00359.99325.00350.98350.9810.98%84,074
Nov 5, 2024300.80316.70300.80316.25316.255.20%23,433
Nov 4, 2024301.27303.00299.34300.61300.61-0.51%23,146
Nov 1, 2024298.46305.57298.46302.14302.141.45%23,253
Oct 31, 2024303.04305.52297.82297.82297.82-2.17%20,544
Oct 30, 2024305.77308.15304.18304.44304.44-0.99%16,189
Oct 29, 2024301.71307.77301.71307.47307.471.91%18,107
Oct 28, 2024307.08307.41297.80301.71301.71-0.76%28,143
Oct 25, 2024305.00308.67303.34304.01304.01-0.03%14,344
Oct 24, 2024304.20305.93302.02304.10304.10-0.08%24,238
Oct 23, 2024302.59304.82302.33304.33304.33-0.04%16,513
Oct 22, 2024308.12308.66304.26304.46304.46-0.91%25,649
Oct 21, 2024311.64311.83305.78307.25307.25-1.77%28,839
Oct 18, 2024317.75318.11312.34312.79312.79-1.61%18,081
Oct 17, 2024324.47324.47313.00317.90317.90-1.96%25,290
Oct 16, 2024318.33324.86318.33324.24324.242.12%25,003
Oct 15, 2024318.09324.00317.30317.51317.51-0.89%35,011
Oct 14, 2024313.69321.32313.69320.35320.351.88%16,692
Oct 11, 2024306.44315.83306.44314.43314.432.41%27,242
Oct 10, 2024308.15309.15305.49307.02307.02-1.47%36,875
Oct 9, 2024311.29313.41309.39311.61311.61-0.38%64,940
Oct 8, 2024311.12315.40310.12312.79312.791.06%71,134
Oct 7, 2024313.71314.34307.52309.51309.51-2.24%46,741
Oct 4, 2024315.42316.60312.78316.60316.601.54%21,740
Oct 3, 2024316.76319.16311.03311.80311.80-2.05%20,676
Oct 2, 2024318.57318.67316.40318.31318.31-0.40%14,484
Oct 1, 2024325.26325.26317.78319.60319.60-2.23%23,975
Sep 30, 2024319.94326.94318.61326.89326.892.04%27,845
Sep 27, 2024323.37329.23319.03320.37320.37-0.25%116,119
Sep 26, 2024323.99324.01321.02321.17321.170.12%30,951
Sep 25, 2024321.22322.18318.32320.80320.800.15%27,986
Sep 24, 2024318.74321.73318.34320.33320.330.72%25,401
Sep 23, 2024319.52319.52316.42318.04318.040.23%24,509
Sep 20, 2024317.76320.13313.26317.30317.300.26%122,974
Sep 19, 2024319.99320.41313.75316.49316.490.41%24,856
Sep 18, 2024315.24325.00312.35315.19315.190.12%34,111
Sep 17, 2024321.00323.40314.39314.80314.80-1.94%47,293
Sep 16, 2024319.18324.94318.98321.03321.031.29%33,309
Sep 13, 2024305.94317.56305.94316.93316.934.07%37,072
Sep 12, 2024303.70306.39303.60304.54304.541.25%18,404
Sep 11, 2024299.69303.54293.88300.79300.79-0.02%28,317
Sep 10, 2024302.54302.95297.02300.84300.840.22%30,691
Sep 9, 2024304.37304.37296.48300.17300.17-1.64%43,740
Sep 6, 2024306.22309.67304.22305.19305.19-1.91%34,173
Sep 5, 2024312.40312.40304.97311.13311.13-0.01%24,233
Sep 4, 2024310.14313.07306.82311.16311.160.54%21,188
Sep 3, 2024320.21322.43307.33309.49309.49-3.50%32,777
Aug 30, 2024320.00323.34317.58320.73320.730.23%46,038
Aug 29, 2024317.32321.00314.78320.00320.001.69%33,908
Aug 28, 2024308.07315.50308.07314.67314.671.41%35,783
Aug 27, 2024312.38315.83310.01310.30310.30-0.73%26,743
Aug 26, 2024317.39319.40312.09312.58312.58-0.63%20,056
Aug 23, 2024310.58316.66310.50314.57314.572.18%32,386
Aug 22, 2024311.88312.98307.06307.85307.85-1.90%22,692
Aug 21, 2024311.86315.88310.69313.82313.820.59%28,261
Aug 20, 2024317.30317.30310.43311.97311.97-1.50%16,538
Aug 19, 2024314.84316.73313.48316.73316.730.32%18,969
Aug 16, 2024316.40319.57314.96315.73315.73-0.34%34,818
Aug 15, 2024315.00319.46311.21316.81316.812.94%32,725
Aug 14, 2024304.69309.40304.69307.77307.770.83%23,198
Aug 13, 2024302.62305.64300.55305.23305.231.75%36,494
Aug 12, 2024300.62302.34297.51299.97299.97-0.67%39,594
Aug 9, 2024297.71302.28297.71302.00302.000.49%23,519
Aug 8, 2024292.21300.53291.01300.53300.534.03%29,995
Aug 7, 2024291.59291.59286.98288.90288.90-2.19%28,151
Aug 6, 2024287.95298.04287.95295.36295.361.71%32,692
Aug 5, 2024293.97293.97287.15290.39290.39-3.59%34,127
Aug 2, 2024295.41301.21294.07301.21301.21-1.83%45,141
Aug 1, 2024305.60309.40297.76306.82306.820.01%46,870
Jul 31, 2024321.46321.46305.36306.80306.80-4.12%73,771
Jul 30, 2024310.21320.93307.49319.99319.993.95%57,981
Jul 29, 2024307.12314.31305.55307.82307.820.06%38,729
Jul 26, 2024304.50308.39302.67307.63307.631.84%31,083
Jul 25, 2024299.88308.26299.88302.08302.080.94%35,625
Jul 24, 2024293.73303.73293.73299.28299.281.18%43,527
Jul 23, 2024286.70296.63286.70295.78295.783.45%38,295
Jul 22, 2024284.49286.16280.32285.92285.920.57%50,360
Jul 19, 2024282.71285.32281.55284.31284.311.12%34,967
Jul 18, 2024285.62288.86279.50281.17281.17-1.34%31,901
Jul 17, 2024285.00295.70284.32285.00285.00-0.99%61,604
Jul 16, 2024270.76287.99270.48287.85287.857.53%67,601
Jul 15, 2024267.77270.77266.66267.70267.700.37%74,396
Jul 12, 2024262.77266.82262.41266.71266.711.68%63,985
Jul 11, 2024260.37262.77259.60262.30262.302.66%79,028
Jul 10, 2024250.63255.62250.63255.50255.502.05%19,256
Jul 9, 2024256.20256.20250.10250.37250.37-2.28%25,658
Jul 8, 2024260.70262.77255.83256.20256.20-0.87%30,578
Jul 5, 2024254.72259.02254.72258.46258.461.16%23,552