CorVel Corporation (CRVL)
NASDAQ: CRVL · Real-Time Price · USD
321.17
+0.37 (0.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 321.22 | 322.18 | 318.32 | 320.80 | 320.80 | 0.15% | 27,986 |
| Sep 24, 2024 | 318.74 | 321.73 | 318.34 | 320.33 | 320.33 | 0.72% | 25,401 |
| Sep 23, 2024 | 319.52 | 319.52 | 316.42 | 318.04 | 318.04 | 0.23% | 24,509 |
| Sep 20, 2024 | 317.76 | 320.13 | 313.26 | 317.30 | 317.30 | 0.26% | 122,974 |
| Sep 19, 2024 | 319.99 | 320.41 | 313.75 | 316.49 | 316.49 | 0.41% | 24,856 |
| Sep 18, 2024 | 315.24 | 325.00 | 312.35 | 315.19 | 315.19 | 0.12% | 34,111 |
| Sep 17, 2024 | 321.00 | 323.40 | 314.39 | 314.80 | 314.80 | -1.94% | 47,293 |
| Sep 16, 2024 | 319.18 | 324.94 | 318.98 | 321.03 | 321.03 | 1.29% | 33,309 |
| Sep 13, 2024 | 305.94 | 317.56 | 305.94 | 316.93 | 316.93 | 4.07% | 37,072 |
| Sep 12, 2024 | 303.70 | 306.39 | 303.60 | 304.54 | 304.54 | 1.25% | 18,404 |
| Sep 11, 2024 | 299.69 | 303.54 | 293.88 | 300.79 | 300.79 | -0.02% | 28,317 |
| Sep 10, 2024 | 302.54 | 302.95 | 297.02 | 300.84 | 300.84 | 0.22% | 30,691 |
| Sep 9, 2024 | 304.37 | 304.37 | 296.48 | 300.17 | 300.17 | -1.64% | 43,740 |
| Sep 6, 2024 | 306.22 | 309.67 | 304.22 | 305.19 | 305.19 | -1.91% | 34,173 |
| Sep 5, 2024 | 312.40 | 312.40 | 304.97 | 311.13 | 311.13 | -0.01% | 24,233 |
| Sep 4, 2024 | 310.14 | 313.07 | 306.82 | 311.16 | 311.16 | 0.54% | 21,188 |
| Sep 3, 2024 | 320.21 | 322.43 | 307.33 | 309.49 | 309.49 | -3.50% | 32,777 |
| Aug 30, 2024 | 320.00 | 323.34 | 317.58 | 320.73 | 320.73 | 0.23% | 46,038 |
| Aug 29, 2024 | 317.32 | 321.00 | 314.78 | 320.00 | 320.00 | 1.69% | 33,908 |
| Aug 28, 2024 | 308.07 | 315.50 | 308.07 | 314.67 | 314.67 | 1.41% | 35,783 |
| Aug 27, 2024 | 312.38 | 315.83 | 310.01 | 310.30 | 310.30 | -0.73% | 26,743 |
| Aug 26, 2024 | 317.39 | 319.40 | 312.09 | 312.58 | 312.58 | -0.63% | 20,056 |
| Aug 23, 2024 | 310.58 | 316.66 | 310.50 | 314.57 | 314.57 | 2.18% | 32,386 |
| Aug 22, 2024 | 311.88 | 312.98 | 307.06 | 307.85 | 307.85 | -1.90% | 22,692 |
| Aug 21, 2024 | 311.86 | 315.88 | 310.69 | 313.82 | 313.82 | 0.59% | 28,261 |
| Aug 20, 2024 | 317.30 | 317.30 | 310.43 | 311.97 | 311.97 | -1.50% | 16,538 |
| Aug 19, 2024 | 314.84 | 316.73 | 313.48 | 316.73 | 316.73 | 0.32% | 18,969 |
| Aug 16, 2024 | 316.40 | 319.57 | 314.96 | 315.73 | 315.73 | -0.34% | 34,818 |
| Aug 15, 2024 | 315.00 | 319.46 | 311.21 | 316.81 | 316.81 | 2.94% | 32,725 |
| Aug 14, 2024 | 304.69 | 309.40 | 304.69 | 307.77 | 307.77 | 0.83% | 23,198 |
| Aug 13, 2024 | 302.62 | 305.64 | 300.55 | 305.23 | 305.23 | 1.75% | 36,494 |
| Aug 12, 2024 | 300.62 | 302.34 | 297.51 | 299.97 | 299.97 | -0.67% | 39,594 |
| Aug 9, 2024 | 297.71 | 302.28 | 297.71 | 302.00 | 302.00 | 0.49% | 23,519 |
| Aug 8, 2024 | 292.21 | 300.53 | 291.01 | 300.53 | 300.53 | 4.03% | 29,995 |
| Aug 7, 2024 | 291.59 | 291.59 | 286.98 | 288.90 | 288.90 | -2.19% | 28,151 |
| Aug 6, 2024 | 287.95 | 298.04 | 287.95 | 295.36 | 295.36 | 1.71% | 32,692 |
| Aug 5, 2024 | 293.97 | 293.97 | 287.15 | 290.39 | 290.39 | -3.59% | 34,127 |
| Aug 2, 2024 | 295.41 | 301.21 | 294.07 | 301.21 | 301.21 | -1.83% | 45,141 |
| Aug 1, 2024 | 305.60 | 309.40 | 297.76 | 306.82 | 306.82 | 0.01% | 46,870 |
| Jul 31, 2024 | 321.46 | 321.46 | 305.36 | 306.80 | 306.80 | -4.12% | 73,771 |
| Jul 30, 2024 | 310.21 | 320.93 | 307.49 | 319.99 | 319.99 | 3.95% | 57,981 |
| Jul 29, 2024 | 307.12 | 314.31 | 305.55 | 307.82 | 307.82 | 0.06% | 38,729 |
| Jul 26, 2024 | 304.50 | 308.39 | 302.67 | 307.63 | 307.63 | 1.84% | 31,083 |
| Jul 25, 2024 | 299.88 | 308.26 | 299.88 | 302.08 | 302.08 | 0.94% | 35,625 |
| Jul 24, 2024 | 293.73 | 303.73 | 293.73 | 299.28 | 299.28 | 1.18% | 43,527 |
| Jul 23, 2024 | 286.70 | 296.63 | 286.70 | 295.78 | 295.78 | 3.45% | 38,295 |
| Jul 22, 2024 | 284.49 | 286.16 | 280.32 | 285.92 | 285.92 | 0.57% | 50,360 |
| Jul 19, 2024 | 282.71 | 285.32 | 281.55 | 284.31 | 284.31 | 1.12% | 34,967 |
| Jul 18, 2024 | 285.62 | 288.86 | 279.50 | 281.17 | 281.17 | -1.34% | 31,901 |
| Jul 17, 2024 | 285.00 | 295.70 | 284.32 | 285.00 | 285.00 | -0.99% | 61,604 |
| Jul 16, 2024 | 270.76 | 287.99 | 270.48 | 287.85 | 287.85 | 7.53% | 67,601 |
| Jul 15, 2024 | 267.77 | 270.77 | 266.66 | 267.70 | 267.70 | 0.37% | 74,396 |
| Jul 12, 2024 | 262.77 | 266.82 | 262.41 | 266.71 | 266.71 | 1.68% | 63,985 |
| Jul 11, 2024 | 260.37 | 262.77 | 259.60 | 262.30 | 262.30 | 2.66% | 79,028 |
| Jul 10, 2024 | 250.63 | 255.62 | 250.63 | 255.50 | 255.50 | 2.05% | 19,256 |
| Jul 9, 2024 | 256.20 | 256.20 | 250.10 | 250.37 | 250.37 | -2.28% | 25,658 |
| Jul 8, 2024 | 260.70 | 262.77 | 255.83 | 256.20 | 256.20 | -0.87% | 30,578 |
| Jul 5, 2024 | 254.72 | 259.02 | 254.72 | 258.46 | 258.46 | 1.16% | 23,552 |
| Jul 3, 2024 | 259.51 | 259.51 | 252.90 | 255.50 | 255.50 | -1.23% | 18,085 |
| Jul 2, 2024 | 250.79 | 260.00 | 250.79 | 258.67 | 258.67 | 2.61% | 34,336 |
| Jul 1, 2024 | 254.12 | 254.80 | 251.60 | 252.10 | 252.10 | -0.85% | 32,436 |
| Jun 28, 2024 | 253.83 | 256.76 | 251.39 | 254.27 | 254.27 | 1.13% | 121,646 |
| Jun 27, 2024 | 253.01 | 253.01 | 249.30 | 251.42 | 251.42 | -0.02% | 30,336 |
| Jun 26, 2024 | 251.26 | 254.93 | 250.97 | 251.46 | 251.46 | 0.08% | 27,809 |
| Jun 25, 2024 | 247.15 | 251.57 | 247.15 | 251.26 | 251.26 | 1.25% | 32,423 |
| Jun 24, 2024 | 244.37 | 249.90 | 244.37 | 248.16 | 248.16 | 1.43% | 29,288 |
| Jun 21, 2024 | 245.38 | 246.17 | 244.47 | 244.65 | 244.65 | -0.11% | 115,702 |
| Jun 20, 2024 | 248.73 | 250.41 | 244.82 | 244.92 | 244.92 | -1.85% | 20,944 |
| Jun 18, 2024 | 249.15 | 252.24 | 249.15 | 249.54 | 249.54 | -0.18% | 34,778 |
| Jun 17, 2024 | 244.07 | 250.00 | 244.07 | 250.00 | 250.00 | 1.94% | 37,472 |
| Jun 14, 2024 | 241.72 | 247.00 | 239.43 | 245.25 | 245.25 | 0.86% | 38,571 |
| Jun 13, 2024 | 239.76 | 243.16 | 237.77 | 243.16 | 243.16 | 0.98% | 35,428 |
| Jun 12, 2024 | 239.77 | 242.88 | 237.74 | 240.80 | 240.80 | 2.39% | 39,468 |
| Jun 11, 2024 | 231.63 | 235.19 | 230.00 | 235.19 | 235.19 | 1.10% | 34,040 |
| Jun 10, 2024 | 234.17 | 234.17 | 229.59 | 232.63 | 232.63 | -0.80% | 51,820 |
| Jun 7, 2024 | 237.80 | 238.41 | 234.00 | 234.50 | 234.50 | -2.01% | 28,402 |
| Jun 6, 2024 | 238.17 | 240.31 | 237.50 | 239.30 | 239.30 | -0.10% | 28,252 |
| Jun 5, 2024 | 239.25 | 241.60 | 238.21 | 239.55 | 239.55 | 0.03% | 31,985 |
| Jun 4, 2024 | 238.99 | 241.57 | 238.92 | 239.49 | 239.49 | -0.15% | 26,301 |
| Jun 3, 2024 | 242.52 | 242.52 | 237.24 | 239.85 | 239.85 | - | 41,790 |
| May 31, 2024 | 242.23 | 244.80 | 238.09 | 239.85 | 239.85 | -0.12% | 61,063 |
| May 30, 2024 | 244.46 | 247.34 | 240.15 | 240.15 | 240.15 | -1.64% | 40,225 |
| May 29, 2024 | 251.00 | 252.71 | 241.85 | 244.16 | 244.16 | -3.83% | 67,175 |
| May 28, 2024 | 278.00 | 278.00 | 253.17 | 253.89 | 253.89 | -8.21% | 64,316 |
| May 24, 2024 | 277.42 | 279.34 | 274.63 | 276.60 | 276.60 | 0.33% | 38,968 |
| May 23, 2024 | 278.13 | 281.41 | 275.19 | 275.69 | 275.69 | -1.58% | 34,870 |
| May 22, 2024 | 277.63 | 280.26 | 276.44 | 280.12 | 280.12 | 1.31% | 29,993 |
| May 21, 2024 | 275.28 | 280.00 | 275.28 | 276.50 | 276.50 | -0.04% | 25,817 |
| May 20, 2024 | 271.39 | 277.93 | 271.39 | 276.61 | 276.61 | 1.83% | 26,430 |
| May 17, 2024 | 270.56 | 272.04 | 267.64 | 271.64 | 271.64 | 0.51% | 26,421 |
| May 16, 2024 | 269.01 | 270.95 | 266.52 | 270.25 | 270.25 | 0.16% | 28,128 |
| May 15, 2024 | 264.60 | 269.83 | 264.01 | 269.82 | 269.82 | 2.68% | 34,338 |
| May 14, 2024 | 263.86 | 263.86 | 259.93 | 262.78 | 262.78 | 0.91% | 74,259 |
| May 13, 2024 | 262.00 | 264.68 | 259.66 | 260.41 | 260.41 | -0.22% | 33,356 |
| May 10, 2024 | 260.00 | 261.93 | 256.81 | 260.98 | 260.98 | 0.75% | 36,478 |
| May 9, 2024 | 254.34 | 259.32 | 253.99 | 259.03 | 259.03 | 2.08% | 93,150 |
| May 8, 2024 | 253.88 | 253.93 | 250.38 | 253.76 | 253.76 | -0.11% | 29,851 |
| May 7, 2024 | 247.00 | 255.00 | 247.00 | 254.05 | 254.05 | 2.77% | 33,140 |
| May 6, 2024 | 241.61 | 247.60 | 241.61 | 247.21 | 247.21 | 1.94% | 22,900 |
| May 3, 2024 | 241.98 | 242.51 | 238.98 | 242.51 | 242.51 | 0.39% | 22,564 |