CorVel Corporation - CRVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	87.2	85.65	85.65	89.02	85.41	188,800
September 09, 2025	89.53	87.56	87.56	89.53	86.51	178,600
September 08, 2025	86.15	90.34	90.34	93.45	85.09	461,910
September 05, 2025	85.89	85.48	85.48	88.16	84.68	121,500
September 04, 2025	86.94	85.97	85.97	87.36	84.81	124,203
September 03, 2025	87.18	87.16	87.16	88.35	86.44	137,700
September 02, 2025	88.69	87.62	87.62	89.57	87.62	182,721
August 29, 2025	89.58	89.05	89.05	89.58	88.83	138,200
August 28, 2025	90.15	89.3	89.3	90.19	88.6	88,700
August 27, 2025	89.57	90.21	90.21	90.93	89.57	102,534
August 26, 2025	90.86	89.76	89.76	91.1	89.54	151,300
August 25, 2025	92.65	90.45	90.45	92.65	89.96	140,600
August 22, 2025	90.79	92.64	92.64	93.71	90.75	202,300
August 21, 2025	88.79	90.06	90.06	90.67	88.71	174,535
August 20, 2025	90.01	88.93	88.93	90.55	88.72	149,012
August 19, 2025	89.11	89.51	89.51	90	89.1	91,000
August 18, 2025	87.93	88.82	88.82	89.36	87.93	121,025
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

CorVel Corporation (CRVL) NASDAQ