CorVel Corporation - CRVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	89.03	88.22	88.22	89.47	87.81	131,400
August 14, 2025	89.99	88.41	88.41	90.27	88.26	116,649
August 13, 2025	90	90.57	90.57	91.92	89.21	147,237
August 12, 2025	88	89.81	89.81	90.03	87.05	152,901
August 11, 2025	86.14	87.47	87.47	87.61	85.88	195,200
August 08, 2025	85.88	86.19	86.19	86.7	85.13	134,700
August 07, 2025	88.58	85.56	85.56	89.42	85.18	125,800
August 06, 2025	87.47	88.34	88.34	88.61	86.48	173,400
August 05, 2025	86.94	87.64	87.64	88.76	86.94	178,853
August 04, 2025	87.38	86.52	86.52	88.49	86.14	145,017
August 01, 2025	88.29	86.71	86.71	88.6	86.32	177,000
July 31, 2025	87.88	88.6	88.6	89.64	87.75	184,400
July 30, 2025	88.45	88.68	88.68	89.16	87.93	134,643
July 29, 2025	88.76	88.51	88.51	89.63	88.18	194,249
July 28, 2025	88.52	88.07	88.07	88.97	87.32	181,304
July 25, 2025	90.08	88.74	88.74	92.72	88.68	126,800
July 24, 2025	92.4	89.5	89.5	92.75	89.49	398,800
July 23, 2025	93.76	93.06	93.06	93.84	91.36	99,200
July 22, 2025	96.27	93.28	93.28	97.97	93	172,900
July 21, 2025	93.39	96.03	96.03	96.34	92.23	227,100
July 18, 2025	97.8	93.43	93.43	97.8	93.15	167,303
July 17, 2025	96.78	96.98	96.98	98.74	96.46	140,330
July 16, 2025	95.89	97.08	97.08	97.66	95.35	198,800
July 15, 2025	98.01	95.89	95.89	98.48	95.4	137,944
July 14, 2025	97.74	97.99	97.99	98.82	97.39	117,416
July 11, 2025	99.4	97.78	97.78	100.55	97.65	95,300
July 10, 2025	99.63	99.71	99.71	100.31	99	109,000
July 09, 2025	99.51	99.88	99.88	100.37	99.25	101,757
July 08, 2025	100.01	99.83	99.83	101.71	99.69	150,100
July 07, 2025	102.17	100	100	102.37	99.18	132,800
July 03, 2025	101.75	102.85	102.85	103.06	101.06	100,244
July 02, 2025	103.95	101.39	101.39	104.68	101.11	127,402
July 01, 2025	102.62	104.34	104.34	104.99	102.32	184,119
June 30, 2025	103.85	102.78	102.78	105.51	102.11	175,843
June 27, 2025	102.25	103.59	103.59	103.9	101.74	610,800
June 26, 2025	103.47	102.21	102.21	103.49	101.51	149,618
June 25, 2025	104.69	102.68	102.68	104.69	102.6	99,800
June 24, 2025	103.96	104.72	104.72	105.23	102.34	94,126
June 23, 2025	102.46	103.27	103.27	103.48	101.83	120,328
June 20, 2025	102.5	102.11	102.11	104	101.48	160,743
June 18, 2025	102.65	102.5	102.5	103.98	102.2	86,544
June 17, 2025	102.65	102.67	102.67	103.78	102.3	125,600
June 16, 2025	105.56	103.02	103.02	105.69	102.5	135,403
June 13, 2025	104.39	105.07	105.07	106.16	104.06	141,618
June 12, 2025	107.98	105.84	105.84	108.48	105.55	86,820
June 11, 2025	108.29	108.06	108.06	109.95	107.9	83,061
June 10, 2025	108.16	108.29	108.29	109.55	107.94	86,907
June 09, 2025	110.62	108.2	108.2	111.27	107.97	125,800
June 06, 2025	111.21	109.56	109.56	111.4	108.72	82,000
June 05, 2025	110.86	109.56	109.56	111.23	109.54	86,927
June 04, 2025	112.21	111.35	111.35	112.4	111.27	71,700
June 03, 2025	110.55	111.81	111.81	112.6	110	92,903
June 02, 2025	111.58	111.08	111.08	111.64	109.12	141,000
May 30, 2025	110	111.27	111.27	112.14	109.42	227,132
May 29, 2025	110.86	110.73	110.73	113.64	110.52	80,100
May 28, 2025	112.44	110.44	110.44	112.5	110.23	135,500
May 27, 2025	111.62	112.58	112.58	114.42	111.48	163,427
May 23, 2025	113.02	110.36	110.36	113.02	109.06	153,028
May 22, 2025	111.33	114.59	114.59	117.22	111.33	150,341
May 21, 2025	112.41	112.3	112.3	114.41	111.92	105,120

CorVel Corporation (CRVL) NASDAQ