CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	70.03	71.30	69.15	70.67	70.67	0.23%	546,543
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
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