CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	69.37	69.57	68.51	68.88	68.88	-0.52%	189,308
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
Jul 30, 2026	61.47	61.66	58.97	59.49	59.49	-4.43%	195,368
Jul 29, 2026	61.68	63.00	61.53	62.25	62.25	0.99%	178,182
Jul 28, 2026	61.44	62.36	60.78	61.64	61.64	2.05%	178,670
Jul 27, 2026	60.38	61.52	60.14	60.40	60.40	0.90%	151,758
Jul 24, 2026	59.63	60.33	59.21	59.86	59.86	1.44%	129,084
Jul 23, 2026	58.62	59.81	58.62	59.01	59.01	0.02%	160,919
Jul 22, 2026	60.15	60.17	58.49	59.00	59.00	-1.91%	139,892
Jul 21, 2026	60.57	61.20	59.37	60.15	60.15	-1.94%	156,253
Jul 20, 2026	61.85	62.66	61.18	61.34	61.34	-0.58%	131,332
Jul 17, 2026	62.11	64.00	60.96	61.70	61.70	-0.88%	152,663
Jul 16, 2026	62.80	63.81	61.83	62.25	62.25	0.52%	226,201
Jul 15, 2026	62.28	62.73	61.43	61.93	61.93	-0.24%	141,181
Jul 14, 2026	62.47	62.92	61.94	62.08	62.08	-1.88%	149,383
Jul 13, 2026	62.86	64.05	62.74	63.27	63.27	1.57%	176,135
Jul 10, 2026	62.92	63.05	62.26	62.29	62.29	-0.76%	108,985
Jul 9, 2026	62.32	63.11	61.22	62.77	62.77	-0.37%	171,905
Jul 8, 2026	64.09	64.50	62.40	63.00	63.00	-2.07%	289,014
Jul 7, 2026	64.27	65.69	64.05	64.33	64.33	0.69%	122,581
Jul 6, 2026	63.96	64.18	62.97	63.89	63.89	-0.39%	173,664
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