Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	59.10	59.13	58.58	58.78	58.78	-0.54%	1,723,957
Nov 15, 2024	58.99	59.35	58.73	59.10	59.10	0.32%	1,488,223
Nov 14, 2024	59.15	59.39	58.91	58.91	58.91	-0.41%	1,122,589
Nov 13, 2024	59.21	59.52	59.08	59.15	59.15	-0.17%	1,414,560
Nov 12, 2024	59.53	59.76	59.15	59.25	59.25	-0.35%	1,364,120
Nov 11, 2024	59.60	59.96	59.35	59.46	59.46	0.08%	1,019,154
Nov 8, 2024	59.81	59.98	59.34	59.41	59.41	-0.85%	2,565,304
Nov 7, 2024	60.01	60.21	59.85	59.92	59.92	-0.05%	2,188,453
Nov 6, 2024	59.60	60.06	59.48	59.95	59.95	2.51%	4,196,086
Nov 5, 2024	58.50	58.92	58.30	58.48	58.48	-0.36%	1,713,836
Nov 4, 2024	58.92	59.21	58.52	58.69	58.69	-0.07%	1,995,605
Nov 1, 2024	58.51	58.83	58.50	58.73	58.73	0.22%	1,704,242
Oct 31, 2024	58.95	58.95	58.57	58.60	58.60	-0.63%	1,174,155
Oct 30, 2024	58.62	59.25	58.52	58.97	58.97	0.53%	1,686,227
Oct 29, 2024	58.88	58.90	58.62	58.66	58.66	-0.26%	1,925,708
Oct 28, 2024	59.29	59.32	58.74	58.81	58.81	-0.47%	1,392,536
Oct 25, 2024	59.50	59.50	59.00	59.09	59.09	-0.69%	2,466,826
Oct 24, 2024	59.50	59.73	59.25	59.50	59.50	0.17%	2,907,920
Oct 23, 2024	59.50	59.64	59.35	59.40	59.40	-0.87%	2,428,554
Oct 22, 2024	60.14	60.32	59.56	59.92	59.92	-0.43%	2,568,486
Oct 21, 2024	60.34	60.40	60.14	60.18	60.18	-0.18%	772,649
Oct 18, 2024	60.00	60.39	59.95	60.29	60.29	0.33%	908,424
Oct 17, 2024	60.30	60.35	59.94	60.09	60.09	-0.32%	2,017,141
Oct 16, 2024	60.57	60.71	60.23	60.28	60.28	-0.63%	1,458,996
Oct 15, 2024	60.72	60.75	60.52	60.66	60.66	0.02%	2,214,305
Oct 14, 2024	60.50	60.73	60.50	60.65	60.65	0.33%	1,209,813
Oct 11, 2024	60.71	60.82	60.43	60.45	60.45	-0.43%	1,425,004
Oct 10, 2024	60.78	60.84	60.50	60.71	60.71	-0.41%	2,100,482
Oct 9, 2024	60.87	61.00	60.78	60.96	60.96	0.35%	1,012,629
Oct 8, 2024	60.69	60.81	60.55	60.75	60.75	0.23%	673,865
Oct 7, 2024	60.53	60.64	60.50	60.61	60.61	0.03%	894,330
Oct 4, 2024	60.75	60.75	60.50	60.59	60.59	-0.20%	792,438
Oct 3, 2024	60.51	60.71	60.39	60.71	60.71	0.43%	775,908
Oct 2, 2024	60.09	60.61	60.09	60.45	60.45	0.37%	1,532,396
Oct 1, 2024	60.45	60.52	60.04	60.23	60.23	-0.56%	1,323,829
Sep 30, 2024	60.30	60.57	60.05	60.57	60.57	0.40%	1,387,389
Sep 27, 2024	60.08	60.37	60.08	60.33	60.33	0.07%	1,584,059
Sep 26, 2024	59.86	60.30	59.81	60.29	60.29	0.72%	1,943,203
Sep 25, 2024	60.18	60.45	59.79	59.86	59.86	-0.47%	1,601,726
Sep 24, 2024	59.40	60.19	59.40	60.14	60.14	0.65%	1,416,546
Sep 23, 2024	59.93	59.95	59.50	59.75	59.75	-0.42%	2,896,816
Sep 20, 2024	60.15	60.29	59.75	60.00	60.00	-0.18%	3,535,728
Sep 19, 2024	60.35	60.35	59.99	60.11	60.11	-0.35%	1,979,234
Sep 18, 2024	60.35	60.47	60.12	60.32	60.32	-0.05%	2,431,479
Sep 17, 2024	60.23	60.50	60.18	60.35	60.35	0.32%	2,170,127
Sep 16, 2024	59.88	60.26	59.69	60.16	60.16	0.91%	1,386,702
Sep 13, 2024	59.51	59.79	59.51	59.62	59.62	-0.12%	1,039,717
Sep 12, 2024	59.60	59.82	59.57	59.69	59.69	0.10%	1,100,527
Sep 11, 2024	59.58	60.01	59.52	59.63	59.63	-0.20%	1,316,177
Sep 10, 2024	59.88	59.94	59.73	59.75	59.75	-0.27%	1,265,737
Sep 9, 2024	60.02	60.10	59.86	59.91	59.91	-0.17%	2,006,076
Sep 6, 2024	60.37	60.50	59.95	60.01	60.01	-0.65%	2,053,716
Sep 5, 2024	60.70	60.70	60.35	60.40	60.40	-0.53%	1,826,850
Sep 4, 2024	60.82	60.82	60.57	60.72	60.72	0.03%	1,380,358
Sep 3, 2024	60.60	60.88	60.49	60.70	60.70	-0.43%	1,527,779
Aug 30, 2024	61.20	61.20	60.63	60.96	60.96	0.02%	2,038,487
Aug 29, 2024	60.50	60.95	60.16	60.95	60.95	1.92%	2,459,584
Aug 28, 2024	59.45	59.81	59.36	59.80	59.80	0.67%	1,428,821
Aug 27, 2024	59.32	59.53	59.24	59.40	59.40	0.08%	923,417
Aug 26, 2024	59.52	59.56	59.18	59.35	59.35	-0.15%	2,082,018
Aug 23, 2024	59.40	59.49	59.22	59.44	59.44	0.30%	1,314,158
Aug 22, 2024	59.50	59.50	59.25	59.26	59.26	-0.25%	1,082,568
Aug 21, 2024	59.50	59.50	59.05	59.41	59.41	-0.05%	1,804,886
Aug 20, 2024	59.42	59.62	59.38	59.44	59.44	0.05%	1,051,594
Aug 19, 2024	59.40	59.50	59.27	59.41	59.41	-0.24%	718,951
Aug 16, 2024	59.84	59.90	59.44	59.55	59.55	-0.43%	1,205,514
Aug 15, 2024	59.50	59.87	59.36	59.81	59.81	0.69%	1,283,247
Aug 14, 2024	59.60	59.73	59.25	59.40	59.40	-0.52%	2,244,956
Aug 13, 2024	59.72	59.91	59.65	59.71	59.71	0.05%	1,230,356
Aug 12, 2024	59.79	59.94	59.64	59.68	59.68	-	837,579
Aug 9, 2024	59.74	59.80	59.59	59.68	59.68	-0.07%	917,065
Aug 8, 2024	59.59	59.93	59.52	59.72	59.72	0.34%	2,424,331
Aug 7, 2024	59.60	59.77	59.50	59.52	59.52	-0.07%	1,631,479
Aug 6, 2024	59.15	59.81	59.06	59.56	59.56	0.69%	2,125,114
Aug 5, 2024	58.98	59.31	58.61	59.15	59.15	-0.74%	1,862,576
Aug 2, 2024	59.40	59.82	59.18	59.59	59.59	-0.32%	4,028,209
Aug 1, 2024	59.54	59.80	59.39	59.78	59.78	0.74%	3,092,205
Jul 31, 2024	59.10	59.52	59.07	59.34	59.34	0.51%	1,996,257
Jul 30, 2024	58.94	59.20	58.88	59.04	59.04	0.10%	2,126,570
Jul 29, 2024	58.75	58.98	58.53	58.98	58.98	0.51%	3,131,317
Jul 26, 2024	58.40	58.72	58.29	58.68	58.68	0.39%	3,004,922
Jul 25, 2024	58.50	58.55	58.30	58.45	58.45	0.09%	3,698,126
Jul 24, 2024	58.41	58.44	58.28	58.40	58.40	-0.03%	1,662,373
Jul 23, 2024	58.29	58.42	58.17	58.42	58.42	0.33%	2,688,212
Jul 22, 2024	58.10	58.25	57.80	58.23	58.23	0.55%	1,923,150
Jul 19, 2024	58.00	58.12	57.84	57.91	57.91	-0.14%	939,764
Jul 18, 2024	58.07	58.19	57.83	57.99	57.99	-0.19%	1,147,607
Jul 17, 2024	57.84	58.23	57.52	58.10	58.10	0.43%	1,393,715
Jul 16, 2024	57.79	58.08	57.72	57.85	57.85	0.02%	2,367,009
Jul 15, 2024	57.75	58.01	57.60	57.84	57.84	0.45%	1,252,792
Jul 12, 2024	58.28	58.28	57.45	57.58	57.58	-0.84%	2,240,718
Jul 11, 2024	57.50	58.08	57.23	58.07	58.07	1.11%	2,769,951
Jul 10, 2024	57.30	57.49	57.03	57.43	57.43	0.23%	3,948,557
Jul 9, 2024	57.13	57.50	56.94	57.30	57.30	0.33%	1,413,183
Jul 8, 2024	56.75	57.19	56.66	57.11	57.11	0.67%	1,245,747
Jul 5, 2024	56.59	56.75	56.44	56.73	56.73	0.39%	758,922
Jul 3, 2024	56.25	56.60	56.25	56.51	56.51	0.55%	691,542
Jul 2, 2024	56.26	56.29	55.99	56.20	56.20	0.07%	1,802,925
Jul 1, 2024	56.25	56.65	56.07	56.16	56.16	-0.12%	1,222,632
Jun 28, 2024	56.47	56.65	55.96	56.23	56.23	-0.32%	3,206,077