Catalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	149.60	150.59	136.13	136.09	-	8.92%	19,161,175
Jul 30, 2025	118.14	125.51	117.76	124.94	124.94	5.59%	11,351,652
Jul 29, 2025	121.51	122.01	116.51	118.33	118.33	-2.17%	6,595,866
Jul 28, 2025	119.83	120.96	118.16	120.96	120.96	1.80%	5,119,360
Jul 25, 2025	118.57	121.79	117.84	118.82	118.82	0.59%	5,551,936
Jul 24, 2025	119.36	120.25	117.82	118.12	118.12	-0.43%	6,586,395
Jul 23, 2025	118.40	119.65	113.95	118.63	118.63	-1.31%	13,090,706
Jul 22, 2025	123.52	124.20	118.60	120.20	120.20	-3.45%	10,629,505
Jul 21, 2025	123.75	127.99	121.55	124.50	124.50	-	9,627,982
Jul 18, 2025	122.88	124.60	121.35	124.50	124.50	1.91%	8,544,772
Jul 17, 2025	118.89	123.33	118.31	122.17	122.17	2.65%	9,859,545
Jul 16, 2025	112.40	120.16	112.23	119.02	119.02	5.81%	15,284,119
Jul 15, 2025	110.61	113.07	110.21	112.48	112.48	0.58%	8,105,905
Jul 14, 2025	106.35	111.96	106.35	111.83	111.83	5.81%	8,032,345
Jul 11, 2025	104.95	108.10	104.81	105.69	105.69	0.63%	4,544,477
Jul 10, 2025	106.90	107.37	102.73	105.03	105.03	-1.55%	5,640,419
Jul 9, 2025	105.48	106.71	104.30	106.68	106.68	1.66%	5,102,393
Jul 8, 2025	106.49	106.85	103.22	104.94	104.94	-2.62%	5,961,962
Jul 7, 2025	102.92	108.00	102.25	107.76	107.76	4.03%	8,510,546
Jul 3, 2025	102.41	104.32	102.32	103.59	103.59	1.16%	3,215,401
Jul 2, 2025	100.58	103.88	100.00	102.40	102.40	1.74%	9,560,949
Jul 1, 2025	104.61	105.28	100.06	100.65	100.65	-4.33%	9,733,393
Jun 30, 2025	105.79	106.17	103.06	105.20	105.20	-0.37%	8,945,928
Jun 27, 2025	105.00	105.87	103.69	105.59	105.59	0.56%	11,053,915
Jun 26, 2025	103.34	105.80	102.55	105.00	105.00	2.10%	6,697,291
Jun 25, 2025	104.99	105.30	102.74	102.84	102.84	-1.85%	6,601,669
Jun 24, 2025	104.23	105.22	103.06	104.78	104.78	1.25%	5,517,168
Jun 23, 2025	101.98	104.63	101.33	103.49	103.49	1.37%	6,742,507
Jun 20, 2025	103.20	103.57	100.90	102.09	102.09	-0.55%	9,958,661
Jun 18, 2025	101.75	103.03	101.75	102.65	102.65	1.51%	8,863,310
Jun 17, 2025	100.42	101.45	100.04	101.12	101.12	0.68%	7,433,287
Jun 16, 2025	98.34	100.76	98.02	100.44	100.44	3.37%	9,324,946
Jun 13, 2025	93.80	97.58	93.73	97.17	97.17	2.17%	9,216,140
Jun 12, 2025	96.19	98.15	94.59	95.11	95.11	-1.10%	8,674,421
Jun 11, 2025	93.73	96.45	93.67	96.17	96.17	2.61%	6,621,093
Jun 10, 2025	92.99	94.79	91.65	93.72	93.72	0.32%	7,740,074
Jun 9, 2025	94.24	94.89	91.81	93.42	93.42	-2.48%	11,066,780
Jun 6, 2025	94.83	96.28	94.60	95.80	95.80	1.70%	14,102,164
Jun 5, 2025	92.00	94.21	91.15	94.20	94.20	3.44%	14,590,753
Jun 4, 2025	89.61	91.68	89.61	91.07	91.07	1.25%	6,569,088
Jun 3, 2025	90.20	90.41	88.75	89.95	89.95	-	5,871,661
Jun 2, 2025	87.20	90.00	87.18	89.95	89.95	3.41%	10,060,615
May 30, 2025	85.80	87.16	84.42	86.98	86.98	2.58%	14,088,926
May 29, 2025	85.04	85.32	83.74	84.79	84.79	0.18%	4,666,005
May 28, 2025	85.06	85.98	84.58	84.64	84.64	-0.92%	5,682,760
May 27, 2025	83.20	85.47	83.00	85.43	85.43	3.85%	8,085,516
May 23, 2025	80.50	82.96	80.13	82.26	82.26	0.55%	4,579,050
May 22, 2025	81.10	82.94	81.03	81.81	81.81	0.80%	6,929,543
May 21, 2025	81.05	83.04	80.60	81.16	81.16	-0.67%	6,541,817
May 20, 2025	81.67	81.90	80.06	81.71	81.71	0.62%	9,476,160