CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	112.69	114.46	112.69	114.31	114.31	0.53%	104,098
May 16, 2025	109.98	114.21	109.93	113.71	113.71	3.34%	146,526
May 15, 2025	110.19	110.69	108.36	110.03	110.03	-0.15%	192,695
May 14, 2025	113.72	114.11	109.02	110.19	110.19	-3.61%	153,600
May 13, 2025	114.47	116.00	112.48	114.32	114.32	0.21%	112,889
May 12, 2025	114.71	114.99	112.44	114.08	114.08	1.40%	138,092
May 9, 2025	111.74	113.41	111.62	112.51	112.51	0.26%	192,286
May 8, 2025	112.62	114.00	110.70	112.22	112.22	0.71%	111,300
May 7, 2025	112.18	112.82	110.55	111.43	111.43	0.09%	95,862
May 6, 2025	110.00	111.65	109.53	111.33	111.33	0.73%	100,738
May 5, 2025	111.24	112.58	110.33	110.52	110.52	-1.35%	127,993
May 2, 2025	110.65	112.88	109.80	112.03	112.03	2.81%	116,171
May 1, 2025	109.25	110.29	107.85	108.97	108.97	0.19%	186,151
Apr 30, 2025	108.38	109.45	106.71	108.76	108.76	-0.22%	147,614
Apr 29, 2025	109.03	109.60	107.02	109.00	109.00	-0.68%	230,201
Apr 28, 2025	110.70	111.84	108.80	109.75	109.75	-0.51%	183,287
Apr 25, 2025	111.00	111.00	108.68	110.31	110.31	-0.77%	185,999
Apr 24, 2025	115.02	115.21	110.12	111.17	111.17	-3.03%	478,145
Apr 23, 2025	115.32	117.10	113.92	114.64	114.64	1.57%	132,545
Apr 22, 2025	109.51	113.20	109.51	112.87	112.87	2.45%	271,940
Apr 21, 2025	115.09	115.21	109.16	110.17	110.17	-4.27%	114,938
Apr 17, 2025	116.32	118.17	114.67	115.09	115.09	-1.73%	121,327
Apr 16, 2025	118.22	118.80	115.19	117.12	117.12	-1.30%	154,137
Apr 15, 2025	116.34	119.57	115.36	118.66	118.66	1.96%	135,835
Apr 14, 2025	117.80	118.72	115.16	116.38	116.38	0.45%	125,976
Apr 11, 2025	114.93	117.48	112.83	115.86	115.86	0.84%	103,434
Apr 10, 2025	113.47	117.23	111.51	114.90	114.90	-0.57%	199,974
Apr 9, 2025	107.03	118.00	107.03	115.56	115.56	7.34%	187,364
Apr 8, 2025	111.92	115.46	106.86	107.66	107.66	-1.06%	207,510
Apr 7, 2025	106.97	113.05	106.02	108.81	108.81	-1.54%	156,290
Apr 4, 2025	108.18	110.84	108.01	110.51	110.51	-0.55%	146,153
Apr 3, 2025	108.05	112.52	107.18	111.12	111.12	-0.34%	116,443
Apr 2, 2025	112.06	112.86	110.72	111.50	111.50	-1.68%	131,418
Apr 1, 2025	111.08	114.10	111.04	113.41	113.41	1.29%	119,475
Mar 31, 2025	110.36	112.77	109.97	111.97	111.97	0.55%	119,363
Mar 28, 2025	111.33	111.71	109.55	111.36	111.36	-0.53%	81,386
Mar 27, 2025	111.20	112.84	110.88	111.95	111.95	0.38%	91,119
Mar 26, 2025	110.48	111.84	110.24	111.53	111.53	1.30%	71,605
Mar 25, 2025	111.03	111.51	109.51	110.10	110.10	-0.78%	81,921
Mar 24, 2025	109.86	111.10	109.06	110.97	110.97	2.88%	95,080
Mar 21, 2025	106.27	108.19	105.60	107.86	107.86	0.50%	292,339
Mar 20, 2025	107.04	109.45	107.04	107.32	107.32	-0.94%	80,047
Mar 19, 2025	105.68	108.98	105.68	108.34	108.34	2.41%	101,048
Mar 18, 2025	105.62	107.21	105.24	105.79	105.79	-0.40%	102,979
Mar 17, 2025	105.62	106.55	104.82	106.21	106.21	-0.41%	72,739
Mar 14, 2025	104.02	107.00	103.76	106.65	106.65	3.06%	81,509
Mar 13, 2025	104.09	105.65	103.03	103.48	103.48	-0.39%	74,181
Mar 12, 2025	106.61	107.47	103.84	103.89	103.89	-2.15%	90,412
Mar 11, 2025	105.41	108.12	104.76	106.17	106.17	1.22%	96,365
Mar 10, 2025	106.84	107.52	104.08	104.89	104.89	-3.56%	88,044