CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	83.00	83.61	81.71	82.22	82.22	0.04%	114,805
Oct 29, 2026	82.99	83.48	81.80	82.19	82.19	0.75%	125,601
Oct 28, 2026	82.19	83.55	81.36	81.58	81.58	-1.32%	132,038
Oct 27, 2026	84.53	84.77	82.43	82.67	82.67	-2.27%	152,422
Oct 26, 2026	84.29	85.15	83.96	84.59	84.59	0.86%	129,421
Oct 23, 2026	83.30	84.56	83.29	83.87	83.87	-0.01%	141,008
Oct 22, 2026	81.40	84.16	81.39	83.88	83.88	3.93%	142,850
Oct 21, 2026	80.77	81.50	79.93	80.71	80.71	-0.74%	126,219
Oct 20, 2026	80.70	81.64	80.58	81.31	81.31	1.99%	124,344
Oct 19, 2026	79.32	80.42	78.59	79.72	79.72	0.04%	134,160
Oct 16, 2026	80.68	81.10	78.76	79.69	79.69	-0.75%	175,893
Oct 15, 2026	81.57	83.37	80.10	80.29	80.29	-0.14%	203,752
Oct 14, 2026	79.17	80.49	75.32	80.40	80.40	2.02%	182,276
Oct 13, 2026	78.77	79.20	77.89	78.81	78.81	1.14%	138,609
Oct 12, 2026	77.71	78.67	77.11	77.92	77.92	0.98%	185,035
Oct 9, 2026	76.56	77.53	75.71	77.16	77.16	1.06%	157,322
Oct 8, 2026	76.61	77.17	75.81	76.35	76.35	-0.18%	199,063
Oct 7, 2026	75.53	77.49	75.53	76.49	76.49	0.87%	226,010
Oct 6, 2026	76.44	76.78	75.37	75.83	75.83	-0.22%	175,276
Oct 5, 2026	75.39	76.90	75.27	76.00	76.00	0.70%	270,950
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