Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	44.27	44.87	43.98	44.80	-	2.96%	98,690
Aug 11, 2025	43.85	44.08	43.31	43.51	43.51	-0.43%	555,064
Aug 8, 2025	44.09	44.10	43.15	43.70	43.70	-0.55%	551,411
Aug 7, 2025	44.72	44.79	43.34	43.94	43.94	-0.97%	704,942
Aug 6, 2025	44.09	44.46	43.82	44.37	44.37	0.64%	806,303
Aug 5, 2025	44.22	44.63	43.54	44.09	44.09	-0.38%	872,783
Aug 4, 2025	44.73	45.11	43.85	44.26	44.26	-0.52%	1,095,760
Aug 1, 2025	44.06	44.86	43.02	44.49	44.49	-0.74%	1,505,700
Jul 31, 2025	48.90	49.10	44.80	44.82	44.82	-11.74%	3,489,756
Jul 30, 2025	51.22	51.67	50.42	50.78	50.78	-0.57%	1,146,059
Jul 29, 2025	51.79	52.01	50.86	51.07	51.07	-1.26%	826,040
Jul 28, 2025	51.49	52.08	51.21	51.72	51.72	0.17%	795,963
Jul 25, 2025	50.60	51.76	50.20	51.63	51.63	2.77%	757,138
Jul 24, 2025	50.92	51.70	50.19	50.24	50.24	-1.78%	1,028,010
Jul 23, 2025	48.93	51.15	48.91	51.15	51.15	4.92%	1,710,816
Jul 22, 2025	47.69	48.89	47.60	48.75	48.75	2.39%	1,207,679
Jul 21, 2025	47.18	48.39	46.93	47.61	47.61	1.84%	1,198,158
Jul 18, 2025	46.56	46.86	45.96	46.75	46.75	1.32%	1,317,223
Jul 17, 2025	47.20	47.50	46.06	46.14	46.14	-2.33%	1,862,523
Jul 16, 2025	48.19	48.39	47.03	47.24	47.24	-1.34%	1,353,330
Jul 15, 2025	49.10	49.25	47.84	47.88	47.88	-2.48%	1,035,043
Jul 14, 2025	48.27	49.20	47.88	49.10	49.10	1.17%	1,026,569
Jul 11, 2025	47.53	48.63	47.53	48.53	48.53	1.17%	1,489,655
Jul 10, 2025	47.00	48.44	46.59	47.97	47.97	2.83%	1,598,340
Jul 9, 2025	46.10	46.68	45.83	46.65	46.65	2.17%	1,100,561
Jul 8, 2025	45.35	46.24	44.97	45.66	45.66	1.40%	1,010,536
Jul 7, 2025	44.47	45.32	44.47	45.03	45.03	0.38%	878,756
Jul 3, 2025	44.42	45.53	44.42	44.86	44.86	0.88%	621,040
Jul 2, 2025	43.43	44.52	43.18	44.47	44.47	3.13%	969,351
Jul 1, 2025	41.22	43.92	41.22	43.12	43.12	3.83%	1,102,415
Jun 30, 2025	41.79	41.92	41.30	41.53	41.53	-0.41%	776,521
Jun 27, 2025	41.26	41.79	41.07	41.70	41.70	1.44%	1,777,311
Jun 26, 2025	40.97	41.35	40.73	41.11	41.11	1.28%	544,029
Jun 25, 2025	41.06	41.10	40.36	40.59	40.59	-0.76%	471,369
Jun 24, 2025	40.74	41.42	40.42	40.90	40.90	2.02%	683,942
Jun 23, 2025	39.38	40.19	38.80	40.09	40.09	1.08%	793,966
Jun 20, 2025	39.60	40.04	39.31	39.66	39.66	0.79%	1,776,354
Jun 18, 2025	39.30	40.29	39.22	39.35	39.35	-0.20%	739,477
Jun 17, 2025	39.09	39.90	38.97	39.43	39.43	0.13%	838,696
Jun 16, 2025	38.86	39.54	38.69	39.38	39.38	2.85%	513,609
Jun 13, 2025	38.26	39.50	38.02	38.29	38.29	-2.72%	895,087
Jun 12, 2025	39.51	39.94	39.12	39.36	39.36	-2.31%	664,866
Jun 11, 2025	40.63	40.85	40.12	40.29	40.29	-0.27%	585,441
Jun 10, 2025	40.08	40.94	40.01	40.40	40.40	1.00%	648,350
Jun 9, 2025	40.29	40.55	39.88	40.00	40.00	-0.32%	661,570
Jun 6, 2025	39.67	40.21	39.52	40.13	40.13	2.82%	889,809
Jun 5, 2025	38.56	39.53	38.37	39.03	39.03	0.75%	817,720
Jun 4, 2025	39.04	39.55	38.73	38.74	38.74	-0.39%	828,809
Jun 3, 2025	38.26	38.96	38.07	38.89	38.89	1.91%	696,533
Jun 2, 2025	37.93	38.18	37.38	38.16	38.16	-0.03%	914,969