CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	64.58	66.47	63.23	64.14	64.14	-0.54%	189,519
Jul 1, 2026	63.36	64.78	62.95	64.49	64.49	3.15%	170,265
Jun 30, 2026	61.65	62.69	60.58	62.52	62.52	1.41%	279,283
Jun 29, 2026	63.32	63.83	61.58	61.65	61.65	-2.13%	236,855
Jun 26, 2026	61.88	63.86	61.88	62.99	62.99	1.96%	639,798
Jun 25, 2026	61.64	62.63	61.23	61.78	61.78	-0.24%	228,476
Jun 24, 2026	60.24	62.18	60.01	61.93	61.93	3.75%	211,936
Jun 23, 2026	58.63	60.07	58.28	59.69	59.69	3.63%	281,514
Jun 22, 2026	58.29	60.41	57.30	57.60	57.60	-1.58%	275,772
Jun 18, 2026	58.49	59.20	57.01	58.53	58.53	0.66%	526,793
Jun 17, 2026	59.35	59.84	56.29	58.14	58.14	-2.60%	206,589
Jun 16, 2026	59.34	60.65	59.34	59.69	59.69	1.36%	175,941
Jun 15, 2026	59.81	60.17	58.34	58.89	58.89	-2.40%	197,885
Jun 12, 2026	60.75	61.96	60.09	60.34	60.34	-0.74%	163,253
Jun 11, 2026	61.09	61.34	59.67	60.79	60.79	-0.59%	205,471
Jun 10, 2026	61.53	62.18	60.36	61.15	61.15	0.07%	179,351
Jun 9, 2026	59.88	61.50	59.61	61.11	61.11	2.05%	186,307
Jun 8, 2026	59.89	60.96	59.81	59.88	59.88	0.03%	153,628
Jun 5, 2026	59.91	60.88	59.73	59.87	59.87	1.09%	222,995
Jun 4, 2026	58.40	61.28	58.40	59.22	59.22	3.40%	409,834
Jun 3, 2026	57.31	58.07	56.03	57.27	57.27	-0.59%	261,448
Jun 2, 2026	60.59	61.14	56.31	57.61	57.61	-7.53%	275,050
Jun 1, 2026	61.98	62.80	61.28	62.30	62.30	0.89%	171,510
May 29, 2026	61.64	62.49	60.41	61.75	61.75	0.18%	235,415
May 28, 2026	59.13	61.67	58.41	61.64	61.64	3.77%	214,788
May 27, 2026	60.85	62.98	58.78	59.40	59.40	-2.70%	246,923
May 26, 2026	62.27	62.34	60.50	61.05	61.05	-2.69%	200,621
May 22, 2026	61.23	62.84	60.88	62.74	62.74	1.95%	179,235
May 21, 2026	63.66	64.14	60.00	61.54	61.54	-4.23%	292,700
May 20, 2026	58.91	64.38	56.87	64.26	64.26	9.25%	424,817
May 19, 2026	59.86	60.38	58.06	58.82	58.82	-0.49%	205,266
May 18, 2026	56.91	59.33	56.91	59.11	59.11	3.50%	223,363
May 15, 2026	57.58	58.57	56.34	57.11	57.11	-0.65%	168,740
May 14, 2026	58.12	59.36	56.78	57.49	57.49	-1.09%	178,437
May 13, 2026	57.11	58.12	56.45	58.12	58.12	0.75%	145,184
May 12, 2026	57.08	58.55	56.43	57.69	57.69	1.23%	148,580
May 11, 2026	58.43	59.03	56.58	56.99	56.99	-2.61%	191,851
May 8, 2026	57.49	58.88	56.95	58.52	58.52	0.79%	153,540
May 7, 2026	55.90	58.47	55.90	58.06	58.06	4.87%	167,153
May 6, 2026	56.70	56.88	55.01	55.37	55.37	-3.00%	186,951
May 5, 2026	57.26	57.86	56.41	57.08	57.08	-0.31%	184,622
May 4, 2026	57.00	58.31	56.88	57.26	57.26	-0.47%	137,260
May 1, 2026	58.03	58.30	57.49	57.53	57.53	0.12%	142,712
Apr 30, 2026	57.74	57.99	56.69	57.46	57.46	-1.19%	160,880
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