CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	58.03	58.30	57.49	57.53	57.53	0.12%	136,161
Apr 30, 2026	57.74	57.99	56.69	57.46	57.46	-1.19%	159,651
Apr 29, 2026	57.45	58.19	56.81	58.15	58.15	0.29%	168,262
Apr 28, 2026	58.53	58.74	57.32	57.98	57.98	-0.24%	215,075
Apr 27, 2026	56.91	58.63	56.91	58.12	58.12	1.38%	159,803
Apr 24, 2026	56.41	57.41	55.85	57.33	57.33	1.00%	144,029
Apr 23, 2026	57.09	57.39	55.82	56.76	56.76	-1.11%	166,443
Apr 22, 2026	56.51	57.92	56.51	57.40	57.40	1.76%	189,642
Apr 21, 2026	55.01	56.47	54.68	56.41	56.41	3.09%	267,673
Apr 20, 2026	56.08	56.23	54.28	54.72	54.72	-2.25%	325,799
Apr 17, 2026	56.86	56.99	55.94	55.98	55.98	-0.74%	154,594
Apr 16, 2026	56.14	57.04	55.60	56.40	56.40	0.79%	158,027
Apr 15, 2026	55.28	56.33	54.71	55.96	55.96	1.52%	161,331
Apr 14, 2026	54.00	55.85	54.00	55.12	55.12	1.51%	157,645
Apr 13, 2026	52.93	54.32	52.86	54.30	54.30	2.90%	248,651
Apr 10, 2026	53.84	53.84	51.95	52.77	52.77	-2.53%	175,869
Apr 9, 2026	53.39	54.18	51.69	54.14	54.14	1.03%	264,716
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%	243,293
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%	244,505
Mar 31, 2026	54.76	56.06	53.35	54.65	54.65	0.79%	263,603
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