CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	90.00	91.92	89.21	90.57	90.57	0.85%	147,237
Aug 12, 2025	88.00	90.03	87.05	89.81	89.81	2.68%	152,901
Aug 11, 2025	86.14	87.61	85.88	87.47	87.47	1.49%	195,184
Aug 8, 2025	85.88	86.70	85.13	86.19	86.19	0.74%	134,687
Aug 7, 2025	88.58	89.42	85.18	85.56	85.56	-3.15%	125,769
Aug 6, 2025	87.47	88.61	86.48	88.34	88.34	0.80%	173,377
Aug 5, 2025	86.94	89.80	86.94	87.64	87.64	1.29%	178,853
Aug 4, 2025	87.38	88.49	86.14	86.52	86.52	-0.22%	145,017
Aug 1, 2025	88.29	88.60	86.32	86.71	86.71	-2.13%	176,963
Jul 31, 2025	87.88	89.64	87.75	88.60	88.60	-0.09%	184,384
Jul 30, 2025	88.45	89.16	87.93	88.68	88.68	0.19%	134,643
Jul 29, 2025	88.76	89.63	88.18	88.51	88.51	0.50%	194,249
Jul 28, 2025	88.52	88.97	87.32	88.07	88.07	-0.76%	181,304
Jul 25, 2025	90.08	92.72	88.68	88.74	88.74	-0.85%	126,786
Jul 24, 2025	92.40	92.75	89.49	89.50	89.50	-3.83%	398,778
Jul 23, 2025	93.76	93.84	91.36	93.06	93.06	-0.24%	99,183
Jul 22, 2025	96.27	97.97	93.00	93.28	93.28	-2.86%	172,873
Jul 21, 2025	93.39	96.34	92.23	96.03	96.03	2.78%	227,063
Jul 18, 2025	97.80	97.80	93.15	93.43	93.43	-3.66%	167,303
Jul 17, 2025	96.78	98.74	96.46	96.98	96.98	-0.10%	140,330
Jul 16, 2025	95.89	97.66	95.35	97.08	97.08	1.24%	198,800
Jul 15, 2025	98.01	98.48	95.40	95.89	95.89	-2.14%	137,955
Jul 14, 2025	97.74	98.82	97.39	97.99	97.99	0.21%	117,416
Jul 11, 2025	99.40	100.55	97.65	97.78	97.78	-1.94%	95,254
Jul 10, 2025	99.63	100.31	99.00	99.71	99.71	-0.17%	108,970
Jul 9, 2025	100.01	100.41	99.25	99.88	99.88	0.05%	139,977
Jul 8, 2025	100.01	101.71	99.69	99.83	99.83	-0.17%	150,051
Jul 7, 2025	102.17	102.37	99.18	100.00	100.00	-2.77%	132,799
Jul 3, 2025	101.75	103.06	101.06	102.85	102.85	1.44%	100,244
Jul 2, 2025	103.95	104.68	101.11	101.39	101.39	-2.83%	127,402
Jul 1, 2025	102.62	104.99	102.21	104.34	104.34	1.52%	188,638
Jun 30, 2025	103.85	105.51	102.11	102.78	102.78	-0.78%	175,843
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