CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	584,106
Mar 19, 2026	54.35	55.59	52.17	53.65	53.65	-1.36%	241,427
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%	261,553
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%	208,154
Mar 10, 2026	52.99	53.00	51.30	51.62	51.62	-3.69%	229,926
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%	203,879
Mar 2, 2026	51.08	52.71	51.08	52.42	52.42	1.63%	177,893
Feb 27, 2026	51.16	51.87	50.55	51.58	51.58	-0.65%	223,005
Feb 26, 2026	51.13	52.48	50.69	51.92	51.92	2.37%	254,591
Feb 25, 2026	50.45	52.00	47.00	50.72	50.72	1.04%	285,036
Feb 24, 2026	49.86	50.82	48.92	50.20	50.20	0.76%	232,826
Feb 23, 2026	48.76	51.19	48.49	49.82	49.82	0.85%	337,576
Feb 20, 2026	48.37	49.87	48.05	49.40	49.40	2.47%	362,675
Feb 19, 2026	48.31	48.50	47.05	48.21	48.21	-0.43%	224,318
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%	279,810
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%	372,537
Feb 11, 2026	46.50	46.61	44.83	46.55	46.55	-0.11%	266,188
Feb 10, 2026	46.10	47.45	45.03	46.60	46.60	1.30%	395,356
Feb 9, 2026	48.38	49.09	45.91	46.00	46.00	-5.49%	368,736
Feb 6, 2026	49.19	49.94	47.64	48.67	48.67	-0.12%	364,069
Feb 5, 2026	49.85	51.05	47.04	48.73	48.73	-0.71%	412,182
Feb 4, 2026	51.81	52.38	48.40	49.08	49.08	-4.85%	476,507
Feb 3, 2026	66.76	68.73	51.42	51.58	51.58	-26.05%	478,614
Feb 2, 2026	69.34	71.41	67.91	69.75	69.75	0.17%	203,736
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
Jan 28, 2026	68.40	69.12	66.16	67.09	67.09	-1.99%	224,950
Jan 27, 2026	70.13	70.46	68.30	68.45	68.45	-3.13%	177,811
Jan 26, 2026	69.88	71.33	69.88	70.66	70.66	1.12%	178,660
Jan 23, 2026	70.68	70.78	69.16	69.88	69.88	-1.65%	124,190
Jan 22, 2026	70.00	71.29	69.42	71.05	71.05	1.63%	170,772
Jan 21, 2026	69.21	71.21	68.44	69.91	69.91	0.92%	200,782
Jan 20, 2026	67.96	69.37	67.35	69.27	69.27	0.99%	160,285
Jan 16, 2026	69.00	69.07	68.25	68.59	68.59	-0.85%	156,160
Jan 15, 2026	66.68	69.39	66.20	69.18	69.18	3.75%	118,402
Jan 14, 2026	68.35	69.08	66.59	66.68	66.68	-2.53%	90,129
Jan 13, 2026	70.58	71.24	67.72	68.41	68.41	-3.07%	108,091
Jan 12, 2026	70.89	71.39	69.00	70.58	70.58	-1.18%	154,702
Jan 9, 2026	71.63	72.68	69.84	71.42	71.42	-0.81%	242,487