CorVel Corp. - Common Stock (CRVL)
55.96
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 16th, 8:43 AM EDT
Historical Prices For CorVel Corp. - Common Stock (CRVL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 55.28 | 56.33 | 54.71 | 55.96 | 161,333 | 55.96 |
| 4/14/2026 | 54.00 | 55.85 | 54.00 | 55.12 | 157,645 | 55.12 |
| 4/13/2026 | 52.93 | 54.32 | 52.86 | 54.30 | 248,652 | 54.30 |
| 4/10/2026 | 53.84 | 53.84 | 51.95 | 52.77 | 175,870 | 52.77 |
| 4/09/2026 | 53.39 | 54.18 | 51.69 | 54.14 | 264,719 | 54.14 |
| 4/08/2026 | 55.38 | 56.34 | 53.51 | 53.59 | 262,668 | 53.59 |
| 4/07/2026 | 54.18 | 56.29 | 53.91 | 54.96 | 238,590 | 54.96 |
| 4/06/2026 | 54.50 | 54.50 | 52.13 | 54.06 | 243,294 | 54.06 |
| 4/02/2026 | 53.29 | 54.53 | 52.24 | 54.46 | 206,358 | 54.46 |
| 4/01/2026 | 54.54 | 55.30 | 53.53 | 53.60 | 244,508 | 53.60 |
| 3/31/2026 | 54.76 | 56.06 | 53.35 | 54.65 | 263,605 | 54.65 |
| 3/30/2026 | 53.85 | 55.03 | 53.09 | 54.22 | 219,000 | 54.22 |
| 3/27/2026 | 52.90 | 53.66 | 52.16 | 53.49 | 288,020 | 53.49 |
| 3/26/2026 | 52.33 | 53.87 | 52.24 | 53.41 | 228,964 | 53.41 |
| 3/25/2026 | 53.80 | 54.02 | 51.11 | 52.25 | 188,703 | 52.25 |
| 3/24/2026 | 54.03 | 54.03 | 52.44 | 53.34 | 226,705 | 53.34 |
| 3/23/2026 | 54.29 | 55.40 | 53.76 | 54.20 | 277,416 | 54.20 |
| 3/20/2026 | 53.67 | 54.28 | 52.47 | 53.49 | 591,551 | 53.49 |
| 3/19/2026 | 54.35 | 55.59 | 52.17 | 53.65 | 257,198 | 53.65 |
| 3/18/2026 | 53.38 | 55.00 | 52.94 | 54.39 | 277,777 | 54.39 |
| 3/17/2026 | 54.08 | 55.41 | 53.85 | 53.96 | 356,758 | 53.96 |
| 3/16/2026 | 52.86 | 54.34 | 52.38 | 53.73 | 262,421 | 53.73 |
| 3/13/2026 | 51.98 | 52.86 | 51.38 | 52.63 | 286,679 | 52.63 |
| 3/12/2026 | 51.71 | 52.92 | 51.45 | 51.49 | 168,970 | 51.49 |
| 3/11/2026 | 51.11 | 52.03 | 50.51 | 51.93 | 235,838 | 51.93 |
| 3/10/2026 | 52.99 | 53.00 | 51.30 | 51.62 | 257,618 | 51.62 |
| 3/09/2026 | 54.20 | 54.59 | 52.83 | 53.60 | 234,109 | 53.60 |
| 3/06/2026 | 54.11 | 55.01 | 53.70 | 54.96 | 167,837 | 54.96 |
| 3/05/2026 | 52.86 | 55.33 | 52.66 | 54.84 | 260,307 | 54.84 |
| 3/04/2026 | 52.30 | 53.22 | 51.84 | 53.08 | 156,198 | 53.08 |
| 3/03/2026 | 51.36 | 52.82 | 50.98 | 52.23 | 203,883 | 52.23 |
| 3/02/2026 | 51.08 | 52.71 | 51.08 | 52.42 | 179,268 | 52.42 |
| 2/27/2026 | 51.16 | 51.87 | 50.55 | 51.58 | 225,487 | 51.58 |
| 2/26/2026 | 51.13 | 52.48 | 50.69 | 51.92 | 259,280 | 51.92 |
| 2/25/2026 | 50.45 | 52.00 | 47.00 | 50.72 | 296,555 | 50.72 |
| 2/24/2026 | 49.86 | 50.81 | 48.92 | 50.20 | 236,385 | 50.20 |
| 2/23/2026 | 48.76 | 51.19 | 48.49 | 49.82 | 344,051 | 49.82 |
| 2/20/2026 | 48.37 | 49.87 | 48.05 | 49.40 | 373,866 | 49.40 |
| 2/19/2026 | 48.31 | 48.50 | 47.05 | 48.21 | 235,103 | 48.21 |
| 2/18/2026 | 49.03 | 49.43 | 47.45 | 48.42 | 323,277 | 48.42 |
| 2/17/2026 | 49.78 | 50.30 | 48.42 | 49.50 | 298,529 | 49.50 |
| 2/13/2026 | 47.74 | 49.65 | 47.74 | 49.20 | 308,260 | 49.20 |
| 2/12/2026 | 46.66 | 48.40 | 46.26 | 47.27 | 372,538 | 47.27 |
| 2/11/2026 | 46.50 | 46.61 | 44.83 | 46.55 | 266,190 | 46.55 |
| 2/10/2026 | 46.10 | 47.45 | 45.03 | 46.60 | 427,009 | 46.60 |
| 2/09/2026 | 48.38 | 49.09 | 45.91 | 46.00 | 368,736 | 46.00 |
| 2/06/2026 | 49.19 | 49.94 | 47.64 | 48.67 | 364,172 | 48.67 |
| 2/05/2026 | 49.85 | 51.05 | 47.04 | 48.73 | 412,232 | 48.73 |
| 2/04/2026 | 51.81 | 52.38 | 48.40 | 49.08 | 476,533 | 49.08 |
| 2/03/2026 | 66.76 | 68.73 | 51.42 | 51.58 | 479,061 | 51.58 |
| 2/02/2026 | 69.34 | 71.41 | 67.91 | 69.75 | 203,913 | 69.75 |
| 1/30/2026 | 68.49 | 69.86 | 66.43 | 69.63 | 242,065 | 69.63 |
| 1/29/2026 | 66.57 | 69.53 | 66.57 | 68.83 | 224,634 | 68.83 |
| 1/28/2026 | 68.40 | 69.12 | 66.16 | 67.09 | 224,950 | 67.09 |
| 1/27/2026 | 70.13 | 70.46 | 68.30 | 68.45 | 177,811 | 68.45 |
| 1/26/2026 | 69.88 | 71.33 | 69.88 | 70.66 | 178,663 | 70.66 |
| 1/23/2026 | 70.68 | 70.78 | 69.16 | 69.88 | 124,283 | 69.88 |
| 1/22/2026 | 70.00 | 71.28 | 69.42 | 71.05 | 170,772 | 71.05 |
| 1/21/2026 | 69.21 | 71.21 | 68.44 | 69.91 | 200,988 | 69.91 |
| 1/20/2026 | 67.96 | 69.37 | 67.35 | 69.27 | 160,323 | 69.27 |
| 1/16/2026 | 69.00 | 69.07 | 68.25 | 68.59 | 165,607 | 68.59 |