CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.23	62.84	60.88	62.74	62.74	1.95%	173,972
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%	413,174
May 19, 2026	59.86	60.38	58.06	58.82	58.82	-0.49%	203,240
May 18, 2026	56.91	59.33	56.91	59.11	59.11	3.50%	216,437
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
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