CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	88.52	88.97	87.32	88.07	88.07	-0.76%	181,304
Jul 25, 2025	90.08	92.72	88.68	88.74	88.74	-0.85%	126,786
Jul 24, 2025	92.40	92.75	89.49	89.50	89.50	-3.83%	398,778
Jul 23, 2025	93.76	93.84	91.36	93.06	93.06	-0.24%	99,183
Jul 22, 2025	96.27	97.97	93.00	93.28	93.28	-2.86%	172,873
Jul 21, 2025	93.39	96.34	92.23	96.03	96.03	2.78%	227,063
Jul 18, 2025	97.80	97.80	93.15	93.43	93.43	-3.66%	167,303
Jul 17, 2025	96.78	98.74	96.46	96.98	96.98	-0.10%	140,330
Jul 16, 2025	95.89	97.66	95.35	97.08	97.08	1.24%	198,800
Jul 15, 2025	98.01	98.48	95.40	95.89	95.89	-2.14%	137,955
Jul 14, 2025	97.74	98.82	97.39	97.99	97.99	0.21%	117,416
Jul 11, 2025	99.40	100.55	97.65	97.78	97.78	-1.94%	95,254
Jul 10, 2025	99.63	100.31	99.00	99.71	99.71	-0.17%	108,970
Jul 9, 2025	100.01	100.41	99.25	99.88	99.88	0.05%	139,977
Jul 8, 2025	100.01	101.71	99.69	99.83	99.83	-0.17%	150,051
Jul 7, 2025	102.17	102.37	99.18	100.00	100.00	-2.77%	132,799
Jul 3, 2025	101.75	103.06	101.06	102.85	102.85	1.44%	100,244
Jul 2, 2025	103.95	104.68	101.11	101.39	101.39	-2.83%	127,402
Jul 1, 2025	102.62	104.99	102.21	104.34	104.34	1.52%	188,638
Jun 30, 2025	103.85	105.51	102.11	102.78	102.78	-0.78%	175,843
Jun 27, 2025	102.25	103.90	101.74	103.59	103.59	1.35%	610,772
Jun 26, 2025	103.13	103.60	101.46	102.21	102.21	-0.46%	158,366