CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	53.84	53.84	51.95	52.77	52.77	-2.53%	175,868
Apr 9, 2026	53.39	54.18	51.69	54.14	54.14	1.03%	264,706
Apr 8, 2026	55.38	56.34	53.51	53.59	53.59	-2.49%	262,665
Apr 7, 2026	54.18	56.29	53.91	54.96	54.96	1.66%	238,588
Apr 6, 2026	54.50	54.50	52.13	54.07	54.07	-0.73%	220,632
Apr 2, 2026	53.29	54.53	52.24	54.46	54.46	1.60%	206,357
Apr 1, 2026	54.54	55.30	53.53	53.60	53.60	-1.92%	211,407
Mar 31, 2026	54.76	56.06	53.35	54.65	54.65	0.79%	263,602
Mar 30, 2026	53.85	55.03	53.09	54.22	54.22	1.36%	218,999
Mar 27, 2026	52.90	53.66	52.17	53.49	53.49	0.15%	244,557
Mar 26, 2026	52.33	53.87	52.24	53.41	53.41	2.22%	228,961
Mar 25, 2026	53.80	54.02	51.11	52.25	52.25	-2.04%	188,702
Mar 24, 2026	54.03	54.03	52.44	53.34	53.34	-1.59%	226,705
Mar 23, 2026	54.29	55.40	53.76	54.20	54.20	1.33%	277,415
Mar 20, 2026	53.67	54.28	52.47	53.49	53.49	-0.30%	591,480
Mar 19, 2026	54.35	55.59	52.17	53.65	53.65	-1.36%	257,197
Mar 18, 2026	53.38	55.00	52.94	54.39	54.39	0.80%	277,775
Mar 17, 2026	54.08	55.41	53.85	53.96	53.96	0.43%	356,756
Mar 16, 2026	52.86	54.34	52.38	53.73	53.73	2.09%	262,422
Mar 13, 2026	51.98	52.86	51.38	52.63	52.63	2.21%	286,678
Mar 12, 2026	51.71	52.92	51.45	51.49	51.49	-0.85%	168,969
Mar 11, 2026	51.11	52.03	50.51	51.93	51.93	0.60%	235,840
Mar 10, 2026	52.99	53.00	51.30	51.62	51.62	-3.69%	257,622
Mar 9, 2026	54.20	54.59	52.83	53.60	53.60	-2.47%	234,108
Mar 6, 2026	54.11	55.01	53.70	54.96	54.96	0.22%	167,837
Mar 5, 2026	52.86	55.33	52.66	54.84	54.84	3.32%	260,302
Mar 4, 2026	52.30	53.22	51.84	53.08	53.08	1.63%	156,197
Mar 3, 2026	51.36	52.82	50.98	52.23	52.23	-0.36%	203,883
Mar 2, 2026	51.08	52.71	51.08	52.42	52.42	1.63%	179,267
Feb 27, 2026	51.16	51.87	50.55	51.58	51.58	-0.65%	225,487
Feb 26, 2026	51.13	52.48	50.69	51.92	51.92	2.37%	259,285
Feb 25, 2026	50.45	52.00	47.00	50.72	50.72	1.04%	296,554
Feb 24, 2026	49.86	50.82	48.92	50.20	50.20	0.76%	236,383
Feb 23, 2026	48.76	51.19	48.49	49.82	49.82	0.85%	344,051
Feb 20, 2026	48.37	49.87	48.05	49.40	49.40	2.47%	373,866
Feb 19, 2026	48.31	48.50	47.05	48.21	48.21	-0.43%	235,103
Feb 18, 2026	49.03	49.43	47.45	48.42	48.42	-2.18%	323,277
Feb 17, 2026	49.78	50.30	48.42	49.50	49.50	0.61%	298,529
Feb 13, 2026	47.74	49.65	47.74	49.20	49.20	4.08%	308,260
Feb 12, 2026	46.66	48.40	46.26	47.27	47.27	1.55%	372,540
Feb 11, 2026	46.50	46.61	44.83	46.55	46.55	-0.11%	266,191
Feb 10, 2026	46.10	47.45	45.03	46.60	46.60	1.30%	427,009
Feb 9, 2026	48.38	49.09	45.91	46.00	46.00	-5.49%	368,738
Feb 6, 2026	49.19	49.94	47.64	48.67	48.67	-0.12%	364,172
Feb 5, 2026	49.85	51.05	47.04	48.73	48.73	-0.71%	412,232
Feb 4, 2026	51.81	52.38	48.40	49.08	49.08	-4.85%	476,543
Feb 3, 2026	66.76	68.73	51.42	51.58	51.58	-26.05%	479,195
Feb 2, 2026	69.34	71.41	67.91	69.75	69.75	0.17%	203,913
Jan 30, 2026	68.49	69.86	66.43	69.63	69.63	1.16%	242,065
Jan 29, 2026	66.57	69.53	66.57	68.83	68.83	2.59%	224,634