CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	160,401
Aug 7, 2026	62.35	63.83	60.85	62.56	62.56	0.18%	145,083
Aug 6, 2026	62.84	62.84	59.78	62.45	62.45	-0.19%	234,191
Aug 5, 2026	59.06	64.65	58.70	62.57	62.57	5.87%	396,826
Aug 4, 2026	59.96	60.34	58.92	59.10	59.10	-2.51%	222,592
Aug 3, 2026	60.97	61.83	60.37	60.62	60.62	0.93%	196,173
Jul 31, 2026	59.04	60.25	58.74	60.06	60.06	0.96%	181,350
Jul 30, 2026	61.47	61.66	58.97	59.49	59.49	-4.43%	195,367
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
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