Catalent, Inc. - CTLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 17, 2024	63.49	63.48	63.48	63.5	63.44	13.88M
December 16, 2024	63.48	63.48	63.48	63.49	63.47	7.13M
December 13, 2024	63.06	63.07	63.07	63.16	63.02	1.2M
December 12, 2024	63.08	63.05	63.05	63.23	63.03	1.74M
December 11, 2024	62.5	63.24	63.24	63.25	62.23	7.82M
December 10, 2024	62.5	62.24	62.24	62.5	62.21	2.13M
December 09, 2024	61.85	62.37	62.37	62.37	61.85	3.18M
December 06, 2024	61.9	61.83	61.83	62.16	61.72	2.71M
December 05, 2024	62.19	62.12	62.12	62.2	61.88	3.03M
December 04, 2024	61.75	61.84	61.84	61.97	61.52	2.03M
December 03, 2024	61.43	61.7	61.7	62.08	61.18	4.22M
December 02, 2024	60.94	61.43	61.43	61.48	60.81	2.09M
November 29, 2024	61	61.11	61.11	61.21	60.91	771,200
November 27, 2024	60.95	61	61	61.05	60.7	1.5M
November 26, 2024	61.28	60.75	60.75	61.29	60.75	1.96M
November 25, 2024	60.98	61.29	61.29	61.3	60.94	2.64M
November 22, 2024	59.9	60.98	60.98	61.5	59.82	4.87M
November 21, 2024	59.09	59.66	59.66	59.84	58.92	1.19M
November 20, 2024	58.72	59	59	59.05	58.68	1.64M
November 19, 2024	58.51	58.88	58.88	58.98	58.39	1.1M
November 18, 2024	59.1	58.78	58.78	59.13	58.58	1.72M
November 15, 2024	58.99	59.1	59.1	59.35	58.73	1.49M
November 14, 2024	59.15	58.91	58.91	59.39	58.91	1.12M
November 13, 2024	59.21	59.15	59.15	59.52	59.08	1.41M
November 12, 2024	59.53	59.25	59.25	59.76	59.15	1.36M
November 11, 2024	59.6	59.46	59.46	59.96	59.35	1.02M
November 08, 2024	59.81	59.41	59.41	59.98	59.34	2.57M
November 07, 2024	60.01	59.92	59.92	60.21	59.85	2.19M
November 06, 2024	59.6	59.95	59.95	60.06	59.48	4.2M
November 05, 2024	58.5	58.48	58.48	58.92	58.3	1.71M
November 04, 2024	58.92	58.69	58.69	59.21	58.52	2M
November 01, 2024	58.51	58.73	58.73	58.83	58.5	1.7M
October 31, 2024	58.95	58.6	58.6	58.95	58.57	1.17M
October 30, 2024	58.62	58.97	58.97	59.25	58.52	1.69M
October 29, 2024	58.88	58.66	58.66	58.9	58.62	1.93M
October 28, 2024	59.29	58.81	58.81	59.32	58.74	1.39M
October 25, 2024	59.5	59.09	59.09	59.5	59	2.47M
October 24, 2024	59.5	59.5	59.5	59.73	59.25	2.91M
October 23, 2024	59.5	59.4	59.4	59.64	59.35	2.43M
October 22, 2024	60.14	59.92	59.92	60.32	59.56	2.57M
October 21, 2024	60.34	60.18	60.18	60.4	60.14	772,649
October 18, 2024	60	60.29	60.29	60.39	59.95	908,424
October 17, 2024	60.3	60.09	60.09	60.34	59.94	2.02M
October 16, 2024	60.57	60.28	60.28	60.71	60.23	1.46M
October 15, 2024	60.72	60.66	60.66	60.75	60.52	2.21M
October 14, 2024	60.5	60.65	60.65	60.73	60.5	1.21M
October 11, 2024	60.71	60.45	60.45	60.82	60.43	1.43M
October 10, 2024	60.78	60.71	60.71	60.84	60.5	2.1M
October 09, 2024	60.87	60.96	60.96	61	60.78	1.01M
October 08, 2024	60.69	60.75	60.75	60.81	60.55	673,900
October 07, 2024	60.53	60.61	60.61	60.64	60.5	894,330
October 04, 2024	60.75	60.59	60.59	60.75	60.5	792,438
October 03, 2024	60.51	60.71	60.71	60.71	60.39	775,908
October 02, 2024	60.09	60.45	60.45	60.61	60.09	1.53M
October 01, 2024	60.45	60.23	60.23	60.52	60.04	1.32M
September 30, 2024	60.3	60.57	60.57	60.57	60.05	1.39M
September 27, 2024	60.08	60.33	60.33	60.37	60.08	1.58M
September 26, 2024	59.86	60.29	60.29	60.3	59.81	1.94M
September 25, 2024	60.18	59.86	59.86	60.45	59.79	1.6M
September 24, 2024	59.4	60.14	60.14	60.19	59.4	1.42M

Catalent, Inc. (CTLT) NYSE