CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	102.25	103.90	101.74	103.59	103.59	1.35%	610,772
Jun 26, 2025	103.13	103.60	101.46	102.21	102.21	-0.46%	158,366
Jun 25, 2025	104.69	104.69	102.60	102.68	102.68	-1.95%	99,762
Jun 24, 2025	103.96	105.23	102.34	104.72	104.72	1.40%	95,513
Jun 23, 2025	102.46	103.48	101.83	103.27	103.27	1.14%	120,328
Jun 20, 2025	102.50	104.00	101.36	102.11	102.11	-0.38%	180,794
Jun 18, 2025	102.65	103.98	102.20	102.50	102.50	-0.17%	86,544
Jun 17, 2025	102.65	103.78	102.30	102.67	102.67	-0.34%	125,599
Jun 16, 2025	105.56	105.69	102.50	103.02	103.02	-1.95%	135,403
Jun 13, 2025	104.39	106.16	104.06	105.07	105.07	-0.73%	141,618
Jun 12, 2025	107.98	108.48	105.55	105.84	105.84	-2.05%	86,820
Jun 11, 2025	108.29	109.95	107.90	108.06	108.06	-0.21%	83,077
Jun 10, 2025	108.16	109.59	107.90	108.29	108.29	0.08%	182,924
Jun 9, 2025	110.62	111.27	107.97	108.20	108.20	-1.24%	125,795
Jun 6, 2025	111.21	111.40	108.72	109.56	109.56	-	81,991
Jun 5, 2025	110.86	111.23	109.54	109.56	109.56	-1.61%	86,927
Jun 4, 2025	112.21	112.40	111.27	111.35	111.35	-0.41%	71,683
Jun 3, 2025	110.55	112.60	110.00	111.81	111.81	0.66%	92,903
Jun 2, 2025	111.58	111.64	109.12	111.08	111.08	-0.17%	140,989
May 30, 2025	110.00	112.14	109.42	111.27	111.27	0.49%	227,132
May 29, 2025	110.86	113.64	110.52	110.73	110.73	0.26%	80,067
May 28, 2025	112.44	112.50	110.23	110.44	110.44	-1.90%	135,493
May 27, 2025	111.62	114.42	111.48	112.58	112.58	2.01%	163,427
May 23, 2025	113.02	113.02	109.06	110.36	110.36	-3.69%	153,028
May 22, 2025	111.33	117.22	111.33	114.59	114.59	2.04%	150,341
May 21, 2025	112.41	114.41	111.92	112.30	112.30	-1.21%	105,122
May 20, 2025	113.84	114.92	113.50	113.67	113.67	-0.56%	65,466
May 19, 2025	112.69	114.46	112.69	114.31	114.31	0.53%	104,098
May 16, 2025	109.98	114.21	109.93	113.71	113.71	3.34%	146,526
May 15, 2025	110.19	110.69	108.36	110.03	110.03	-0.15%	192,695
May 14, 2025	113.72	114.11	109.02	110.19	110.19	-3.61%	153,600
May 13, 2025	114.47	116.00	112.48	114.32	114.32	0.21%	112,889
May 12, 2025	114.71	114.99	112.44	114.08	114.08	1.40%	138,092
May 9, 2025	111.74	113.41	111.62	112.51	112.51	0.26%	192,286
May 8, 2025	112.62	114.00	110.70	112.22	112.22	0.71%	111,300
May 7, 2025	112.18	112.82	110.55	111.43	111.43	0.09%	95,862
May 6, 2025	110.00	111.65	109.53	111.33	111.33	0.73%	100,738
May 5, 2025	111.24	112.58	110.33	110.52	110.52	-1.35%	127,993
May 2, 2025	110.65	112.88	109.80	112.03	112.03	2.81%	116,171
May 1, 2025	109.25	110.29	107.85	108.97	108.97	0.19%	186,151
Apr 30, 2025	108.38	109.45	106.71	108.76	108.76	-0.22%	147,614
Apr 29, 2025	109.03	109.60	107.02	109.00	109.00	-0.68%	230,201
Apr 28, 2025	110.70	111.84	108.80	109.75	109.75	-0.51%	183,287
Apr 25, 2025	111.00	111.00	108.68	110.31	110.31	-0.77%	185,999
Apr 24, 2025	115.02	115.21	110.12	111.17	111.17	-3.03%	478,145
Apr 23, 2025	115.32	117.10	113.92	114.64	114.64	1.57%	132,545
Apr 22, 2025	109.51	113.20	109.51	112.87	112.87	2.45%	271,940
Apr 21, 2025	115.09	115.21	109.16	110.17	110.17	-4.27%	114,938
Apr 17, 2025	116.32	118.17	114.67	115.09	115.09	-1.73%	121,327
Apr 16, 2025	118.22	118.80	115.19	117.12	117.12	-1.30%	154,137