CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	76.56	77.53	75.71	77.16	77.16	1.06%	157,320
Oct 8, 2026	76.61	77.17	75.81	76.35	76.35	-0.18%	199,044
Oct 7, 2026	75.53	77.49	75.53	76.49	76.49	0.87%	226,009
Oct 6, 2026	76.44	76.78	75.37	75.83	75.83	-0.22%	143,154
Oct 5, 2026	75.39	76.90	75.27	76.00	76.00	0.70%	270,947
Oct 2, 2026	75.39	76.00	74.37	75.47	75.47	1.00%	168,785
Oct 1, 2026	74.89	75.86	74.51	74.72	74.72	0.23%	216,735
Sep 30, 2026	74.87	75.39	74.21	74.55	74.55	0.11%	306,727
Sep 29, 2026	73.38	74.49	73.34	74.47	74.47	0.85%	129,943
Sep 28, 2026	74.46	75.19	73.59	73.84	73.84	-0.66%	249,659
Sep 25, 2026	73.73	75.00	73.73	74.33	74.33	0.81%	213,849
Sep 24, 2026	73.43	73.97	72.50	73.73	73.73	0.59%	151,080
Sep 23, 2026	73.59	74.44	72.82	73.30	73.30	-0.39%	163,292
Sep 22, 2026	72.09	73.96	71.66	73.59	73.59	2.45%	247,057
Sep 21, 2026	70.88	72.00	70.58	71.83	71.83	1.64%	170,443
Sep 18, 2026	70.03	71.30	69.15	70.67	70.67	0.23%	558,767
Sep 17, 2026	71.59	71.60	70.30	70.51	70.51	-1.02%	118,685
Sep 16, 2026	71.49	71.55	70.35	71.23	71.23	-0.59%	149,434
Sep 15, 2026	71.57	73.00	70.33	71.65	71.65	-0.73%	233,275
Sep 14, 2026	69.40	72.27	69.37	72.18	72.18	4.20%	379,975
Sep 11, 2026	68.32	69.40	66.95	69.27	69.27	2.33%	213,661
Sep 10, 2026	66.78	68.09	66.10	67.69	67.69	1.88%	215,718
Sep 9, 2026	67.25	67.25	65.18	66.44	66.44	-1.82%	239,407
Sep 8, 2026	67.11	67.86	65.92	67.67	67.67	-0.82%	179,599
Sep 4, 2026	68.53	68.90	67.39	68.23	68.23	-0.66%	178,944
Sep 3, 2026	70.40	70.40	68.21	68.68	68.68	-2.43%	298,079
Sep 2, 2026	69.50	71.33	69.50	70.39	70.39	0.93%	161,294
Sep 1, 2026	68.99	70.50	68.84	69.74	69.74	1.25%	191,005
Aug 31, 2026	69.37	69.57	68.51	68.88	68.88	-0.52%	189,309
Aug 28, 2026	69.33	70.46	69.13	69.24	69.24	-0.27%	99,754
Aug 27, 2026	69.93	70.99	69.24	69.43	69.43	-1.32%	112,738
Aug 26, 2026	70.05	70.99	68.05	70.36	70.36	0.31%	111,251
Aug 25, 2026	70.71	71.01	68.49	70.14	70.14	-1.53%	102,330
Aug 24, 2026	70.44	71.68	70.39	71.23	71.23	1.54%	152,491
Aug 21, 2026	70.01	70.46	69.08	70.15	70.15	-0.09%	113,890
Aug 20, 2026	70.48	72.58	69.94	70.21	70.21	-0.81%	210,226
Aug 19, 2026	68.07	70.98	68.00	70.78	70.78	5.11%	168,361
Aug 18, 2026	67.44	68.53	66.64	67.34	67.34	0.70%	192,432
Aug 17, 2026	65.06	66.98	64.48	66.87	66.87	1.73%	195,291
Aug 14, 2026	64.53	65.85	63.91	65.73	65.73	2.03%	199,401
Aug 13, 2026	63.06	64.66	62.43	64.42	64.42	2.66%	108,709
Aug 12, 2026	60.60	62.91	59.76	62.75	62.75	2.53%	115,960
Aug 11, 2026	61.61	62.22	60.95	61.20	61.20	-0.83%	129,046
Aug 10, 2026	62.17	63.16	61.56	61.71	61.71	-1.36%	160,428
Aug 7, 2026	62.35	63.83	60.85	62.56	62.56	0.18%	145,087
Aug 6, 2026	62.84	62.84	59.78	62.45	62.45	-0.19%	234,392
Aug 5, 2026	59.06	64.65	58.70	62.57	62.57	5.87%	418,748
Aug 4, 2026	59.96	60.34	58.92	59.10	59.10	-2.51%	222,621
Aug 3, 2026	60.97	61.83	60.37	60.62	60.62	0.93%	196,174
Jul 31, 2026	59.04	60.25	58.74	60.06	60.06	0.96%	181,351