CorVel Corporation - CRVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	124.99	126.13	126.13	126.59	120.51	88,728
February 04, 2025	115.55	124.63	124.63	124.93	115.55	115,886
February 03, 2025	114.16	115.97	115.97	116.24	112.97	92,006
January 31, 2025	115.01	115.85	115.85	117.74	114.65	85,200
January 30, 2025	115.4	115.64	115.64	117	114.78	56,200
January 29, 2025	115.07	115.15	115.15	116.36	113.79	61,098
January 28, 2025	116.37	115.71	115.71	117.8	114.8	72,700
January 27, 2025	113.4	116.37	116.37	117.41	113.23	97,333
January 24, 2025	114.07	113.19	113.19	114.07	112.27	14,942
January 23, 2025	108.98	115.15	115.15	115.99	108.55	263,900
January 22, 2025	109.52	109.21	109.21	110.97	108.85	94,026
January 21, 2025	109.84	111.62	111.62	111.93	109.84	23,945
January 17, 2025	109.45	108.85	108.85	109.79	108.71	115,524
January 16, 2025	110.19	108.75	108.75	110.52	108.7	117,700
January 15, 2025	112.1	110.61	110.61	112.1	110.07	90,985
January 14, 2025	107.82	110.18	110.18	110.25	107	106,041
January 13, 2025	104.42	107.72	107.72	108.12	103.8	82,353
January 10, 2025	107.5	106.01	106.01	108.19	105.57	88,293
January 08, 2025	108.34	109.54	109.54	110.04	107.07	74,528
January 07, 2025	108.8	108.77	108.77	110.03	107.38	89,000
January 06, 2025	110.72	109.03	109.03	111.99	108.26	95,016
January 03, 2025	109.58	110.72	110.72	111.45	108.83	94,824
January 02, 2025	111.84	109.16	109.16	112.57	108.82	219,200
December 31, 2024	112.67	111.26	111.26	113.62	111.01	59,700
December 30, 2024	111.87	112.26	112.26	113.93	111.5	69,111
December 27, 2024	113.66	113.74	113.74	115.09	112.6	129,140
December 26, 2024	116	114.96	114.96	118.69	113.55	85,754
December 24, 2024	113.95	115.82	115.82	115.82	113.5	69,600
December 23, 2024	115.8	112.72	112.72	115.85	112.19	110,523
December 20, 2024	108.5	115.24	115.24	115.26	108.5	495,090
December 19, 2024	114.12	111.42	111.42	116.21	111.13	301,314
December 18, 2024	116.67	112.33	112.33	117.71	112.08	185,100
December 17, 2024	121.09	116.76	116.76	121.15	116.47	161,541
December 16, 2024	117.93	122.09	122.09	124.89	117.93	146,529
December 13, 2024	118.18	117.33	117.33	118.29	116.89	90,600
December 12, 2024	119.74	118.32	118.32	119.95	117.34	68,700
December 11, 2024	120.4	119.4	119.4	120.68	118.06	139,575
December 10, 2024	116.77	119.27	119.27	121.67	116.27	207,999
December 09, 2024	117.66	116.77	116.77	117.86	116.08	118,800
December 06, 2024	117.91	117.53	117.53	118.56	116.17	84,900
December 05, 2024	119.16	117.29	117.29	119.71	116.58	72,018
December 04, 2024	118.58	119.93	119.93	120.29	118.58	71,802
December 03, 2024	121.19	118.7	118.7	121.48	118.42	118,710
December 02, 2024	120.46	121.18	121.18	121.91	119	117,675
November 29, 2024	121.51	121.8	121.8	122.58	120.72	76,530
November 27, 2024	124.93	120.46	120.46	125.52	120.04	112,287
November 26, 2024	122.34	123.54	123.54	123.57	120.9	122,100
November 25, 2024	123.72	122.01	122.01	127.24	121.83	224,529
November 22, 2024	120.67	123.48	123.48	123.8	120.67	186,327
November 21, 2024	118.91	120.06	120.06	120.63	118.46	111,027
November 20, 2024	118.93	118.41	118.41	119	115.11	116,700
November 19, 2024	118.75	119.44	119.44	120.67	117.37	101,700
November 18, 2024	115.78	118.66	118.66	119.42	114.68	94,230
November 15, 2024	116.42	114.91	114.91	116.42	113.55	94,233
November 14, 2024	117.97	115.56	115.56	118.87	115.28	75,051
November 13, 2024	121.08	118.48	118.48	121.82	118.08	99,600
November 12, 2024	120.93	119.83	119.83	122.61	118.03	199,200
November 11, 2024	119.78	120.77	120.77	122.52	119.78	121,800
November 08, 2024	118.33	119.66	119.66	121.35	118.33	235,035
November 07, 2024	116.39	117.71	117.71	118.33	113.94	200,400

CorVel Corporation (CRVL) NASDAQ