CorVel Corporation - CRVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	113.84	113.67	113.67	114.92	113.5	65,500
May 19, 2025	112.69	114.31	114.31	114.46	112.69	104,100
May 16, 2025	109.98	113.71	113.71	114.21	109.93	146,526
May 15, 2025	110.19	110.03	110.03	110.69	108.36	192,700
May 14, 2025	113.72	110.19	110.19	114.11	109.02	153,600
May 13, 2025	114.47	114.32	114.32	116	112.48	112,889
May 12, 2025	114.71	114.08	114.08	114.99	112.44	138,100
May 09, 2025	111.74	112.51	112.51	113.41	111.62	192,286
May 08, 2025	112.62	112.22	112.22	114	110.7	111,300
May 07, 2025	112.18	111.43	111.42	112.82	110.87	90,703
May 06, 2025	110	111.33	111.33	111.65	109.53	100,738
May 05, 2025	111.24	110.52	110.52	112.58	110.33	128,000
May 02, 2025	110.65	112.03	112.03	112.88	109.8	116,171
May 01, 2025	109.25	108.97	108.97	110.29	107.85	186,200
April 30, 2025	108.38	108.76	108.76	109.45	106.71	147,614
April 29, 2025	109.03	109	109	109.6	107.02	230,201
April 28, 2025	110.7	109.75	109.75	111.84	108.8	183,285
April 25, 2025	111	110.31	110.31	111	108.68	186,000
April 24, 2025	115.02	111.17	111.17	115.21	110.12	478,145
April 23, 2025	115.32	114.64	114.64	117.1	113.92	132,545
April 22, 2025	109.51	112.87	112.87	113.2	109.51	271,940
April 21, 2025	115.09	110.17	110.17	115.21	109.16	114,903
April 17, 2025	116.32	115.09	115.09	118.17	114.67	121,327
April 16, 2025	118.22	117.12	117.12	118.8	115.19	154,137
April 15, 2025	116.34	118.66	118.66	119.57	115.36	135,835

CorVel Corporation (CRVL) NASDAQ