CorVel Corporation - CRVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.44	70.36	70.36	72.04	70.29	147,779
December 03, 2025	72.1	71.44	71.44	72.52	71.26	144,800
December 02, 2025	72.98	71.96	71.96	72.98	71.84	152,836
December 01, 2025	72.77	72.32	72.32	74.45	72.15	196,710
November 28, 2025	73.62	73.18	73.18	74.45	72.43	95,908
November 26, 2025	73.91	73.29	73.29	75.36	73.14	254,146
November 25, 2025	74.4	74.33	74.33	76.43	74.15	205,316
November 24, 2025	74	73.88	73.88	74.6	73.18	222,200
November 21, 2025	71.88	73.85	73.85	74.56	71.88	201,800
November 20, 2025	72.31	71.69	71.69	73.41	71.36	116,709
November 19, 2025	72.75	71.59	71.59	73	71.25	116,235
November 18, 2025	73.01	73.09	73.09	73.24	71.83	120,408
November 17, 2025	74.12	72.7	72.7	74.64	72.27	145,700
November 14, 2025	73.73	74.17	74.17	75	72.85	185,007
November 13, 2025	76.59	73.51	73.51	76.64	72.68	145,987
November 12, 2025	77.41	77.23	77.23	78.86	77	266,114
November 11, 2025	76.04	77.55	77.55	78	75.72	154,600
November 10, 2025	75.9	75.62	75.62	76.42	74.51	161,700
November 07, 2025	75.62	75.97	75.97	76.93	75.15	152,467
November 06, 2025	74.84	75.36	75.36	76.05	74.07	129,306
November 05, 2025	75.39	75.47	75.47	76.37	73.59	182,900
November 04, 2025	75.32	76.06	76.06	79.43	74.62	204,328
November 03, 2025	73.65	73.12	73.12	73.69	71.69	174,500
October 31, 2025	73.12	73.95	73.95	76	72.95	215,813
October 30, 2025	73.37	73.61	73.61	74.22	72.9	166,200
October 29, 2025	74.27	73.45	73.45	74.53	72.91	155,800
October 28, 2025	74.03	74.93	74.93	75	73.05	120,985
October 27, 2025	75.68	74.46	74.46	76	74.31	140,615
October 24, 2025	75.55	75.63	75.63	76.91	75.22	114,448
October 23, 2025	75.63	75.06	75.06	76.42	74.27	154,400
October 22, 2025	75.86	75.87	75.87	76.75	75.57	98,360
October 21, 2025	73.62	76.37	76.37	76.87	73.62	204,200
October 20, 2025	71.9	73.84	73.84	73.87	71.47	152,602
October 17, 2025	70.69	71.48	71.48	71.69	70.56	149,403
October 16, 2025	71.57	70.58	70.58	72.25	70.47	127,634
October 15, 2025	71.94	71.8	71.8	72.99	71.49	133,305
October 14, 2025	70.68	72.04	72.04	72.15	70.48	240,508
October 13, 2025	72.68	71.41	71.41	73.61	71.2	134,847
October 10, 2025	72.92	72.65	72.65	73.4	71.56	139,212
October 09, 2025	73.67	73.14	73.14	73.78	72.77	116,566
October 08, 2025	74.45	73.37	73.37	74.45	72.56	168,723
October 07, 2025	74.28	74.11	74.11	75.49	73.57	181,431
October 06, 2025	73.91	74.61	74.61	74.77	72.89	209,820
October 03, 2025	73.11	73.83	73.83	75.14	73.11	160,505
October 02, 2025	73.21	73.41	73.41	73.95	72.15	123,200
October 01, 2025	76.78	73.57	73.57	77.37	73.35	153,722
September 30, 2025	76.85	77.42	77.42	78.11	76.76	141,700
September 29, 2025	78.74	77.22	77.22	79.26	77.1	132,520
September 26, 2025	78.41	78.64	78.64	79.39	78.09	135,927
September 25, 2025	79.07	78.41	78.41	79.69	77.66	146,100
September 24, 2025	79.82	79.18	79.18	80.79	78.89	178,148
September 23, 2025	80	80.11	80.11	80.57	78.63	176,100
September 22, 2025	79.59	79.49	79.49	80.7	78.73	209,714
September 19, 2025	83.11	79.45	79.45	83.13	79.34	1.15M
September 18, 2025	82.27	82.97	82.97	83.14	81.81	133,100
September 17, 2025	81.7	81.62	81.62	83.92	81.43	153,700
September 16, 2025	82.51	81.59	81.59	82.55	81.16	149,200
September 15, 2025	85.21	82.79	82.79	85.7	82.46	144,034
September 12, 2025	87.44	85.59	85.59	87.45	85.38	121,638
September 11, 2025	85.15	88.21	88.21	88.65	84.88	206,800

CorVel Corporation (CRVL) NASDAQ