Skip to main content
Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
2.130
+0.150 (7.58%)
At close: Jun 26, 2026, 4:00 PM EDT
2.120
-0.010 (-0.47%)
After-hours: Jun 26, 2026, 7:45 PM EDT

Clarivate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.952.131.952.132.137.58%44,438,962
Jun 25, 20262.002.031.911.981.98-1.49%8,361,653
Jun 24, 20261.942.041.942.012.014.15%4,810,429
Jun 23, 20261.951.981.921.931.931.05%4,576,474
Jun 22, 20262.022.021.901.911.91-6.37%5,143,448
Jun 18, 20262.072.091.952.042.04-0.97%7,687,312
Jun 17, 20262.102.212.042.062.06-3.29%4,413,558
Jun 16, 20262.132.182.092.132.130.47%5,277,787
Jun 15, 20262.242.312.112.122.12-4.07%5,305,679
Jun 12, 20262.212.242.132.212.210.45%4,449,705
Jun 11, 20262.272.332.182.202.20-3.08%4,917,745
Jun 10, 20262.352.372.252.272.27-4.62%9,949,686
Jun 9, 20262.422.492.362.382.38-2.46%4,924,882
Jun 8, 20262.402.452.362.442.441.24%4,193,242
Jun 5, 20262.482.532.382.412.41-3.21%4,232,133
Jun 4, 20262.522.632.472.492.490.81%3,299,074
Jun 3, 20262.642.642.442.472.47-6.44%4,770,953
Jun 2, 20262.662.692.572.642.64-3.30%3,538,442
Jun 1, 20262.582.752.512.732.737.91%5,456,957
May 29, 20262.522.602.512.532.53-0.78%4,033,203
May 28, 20262.592.662.522.552.55-1.54%4,276,211
May 27, 20262.502.622.492.592.593.60%6,253,985
May 26, 20262.462.542.342.502.502.04%7,036,727
May 22, 20262.432.552.432.452.451.24%3,316,453
May 21, 20262.452.462.382.422.42-1.63%3,920,300
May 20, 20262.452.502.402.462.46-0.81%3,428,410
May 19, 20262.562.602.462.482.48-1.20%3,981,736
May 18, 20262.432.622.432.512.513.72%5,116,955
May 15, 20262.332.442.332.422.423.42%4,297,841
May 14, 20262.452.572.332.342.34-4.10%5,215,886
May 13, 20262.552.562.412.442.44-3.94%5,511,850
May 12, 20262.802.832.522.542.54-8.96%4,346,730
May 11, 20262.752.872.752.792.790.36%5,781,913
May 8, 20262.802.842.662.782.78-0.36%4,117,365
May 7, 20262.792.922.782.792.790.36%5,322,765
May 6, 20262.762.892.762.782.780.36%4,446,466
May 5, 20262.842.842.732.772.77-1.42%2,642,393
May 4, 20262.803.032.802.812.810.72%5,442,974
May 1, 20262.873.052.772.792.79-2.79%8,899,236
Apr 30, 20262.832.932.592.872.870.35%7,223,983
Apr 29, 20262.722.902.562.862.8613.94%8,857,122
Apr 28, 20262.472.552.452.512.512.03%5,953,129
Apr 27, 20262.442.552.412.462.460.41%3,805,858
Apr 24, 20262.512.562.382.452.45-2.00%3,073,875
Apr 23, 20262.702.702.452.502.50-8.42%5,184,296
Apr 22, 20262.742.872.702.732.73-4,383,619
Apr 21, 20262.722.812.692.732.73-0.36%4,049,040
Apr 20, 20262.662.802.652.742.742.24%4,264,459
Apr 17, 20262.792.812.672.682.68-1.83%4,759,443
Apr 16, 20262.512.742.512.732.7310.08%6,472,679
Apr 15, 20262.382.532.382.482.485.53%4,804,996
Apr 14, 20262.302.382.272.352.353.52%4,324,525
Apr 13, 20262.162.302.162.272.274.61%4,121,166
Apr 10, 20262.172.212.102.172.17-0.46%4,461,113
Apr 9, 20262.262.292.122.182.18-5.22%4,351,259
Apr 8, 20262.512.532.282.302.30-5.35%7,651,025
Apr 7, 20262.472.502.372.432.43-2.02%5,424,499
Apr 6, 20262.542.652.472.482.48-1.98%9,623,721
Apr 2, 20262.472.562.362.532.531.61%9,190,061
Apr 1, 20262.542.602.442.492.49-1.58%6,575,255
Mar 31, 20262.492.612.422.532.534.55%4,543,779
Mar 30, 20262.352.442.332.422.422.54%3,289,275
Mar 27, 20262.382.402.282.362.36-2.48%4,072,244
Mar 26, 20262.472.522.362.422.42-2.42%3,476,699
Mar 25, 20262.522.592.422.482.480.40%4,094,516
Mar 24, 20262.512.552.422.472.47-3.14%5,498,233
Mar 23, 20262.512.592.482.552.552.41%6,990,562
Mar 20, 20262.552.602.472.492.49-1.58%9,635,379
Mar 19, 20262.502.662.502.532.53-5,869,640
Mar 18, 20262.512.622.512.532.53-0.39%4,687,527
Mar 17, 20262.462.662.462.542.544.10%4,916,835
Mar 16, 20262.572.622.422.442.44-5.06%4,160,247
Mar 13, 20262.632.662.502.572.57-0.77%4,111,481
Mar 12, 20262.632.722.552.592.59-3.00%5,942,042
Mar 11, 20262.662.722.602.672.671.14%5,384,704
Mar 10, 20262.622.672.532.642.641.15%4,912,091
Mar 9, 20262.702.722.562.612.61-4.74%5,766,912
Mar 6, 20262.552.762.542.742.745.79%6,151,719
Mar 5, 20262.572.672.512.592.592.78%6,578,648
Mar 4, 20262.472.642.462.522.522.02%6,399,599
Mar 3, 20262.322.502.212.472.476.93%8,009,997
Mar 2, 20262.232.452.232.312.310.43%7,934,334
Feb 27, 20262.372.382.262.302.30-4.17%13,396,666
Feb 26, 20262.332.422.132.402.404.35%14,637,082
Feb 25, 20262.372.502.262.302.30-2.13%11,849,683
Feb 24, 20262.142.392.102.352.3539.88%45,044,496
Feb 23, 20261.751.771.661.681.68-5.08%6,260,230
Feb 20, 20261.781.831.731.771.77-0.56%8,679,361
Feb 19, 20261.801.811.721.781.78-7,139,662
Feb 18, 20261.771.831.741.781.78-0.56%7,467,373
Feb 17, 20261.831.891.741.791.79-1.10%8,610,194
Feb 13, 20261.821.931.791.811.81-1.63%6,620,221
Feb 12, 20261.851.921.741.841.841.66%9,232,968
Feb 11, 20262.022.061.791.811.81-12.14%8,515,468
Feb 10, 20262.132.272.052.062.06-2.83%8,989,179
Feb 9, 20262.152.162.022.122.12-1.85%8,467,188
Feb 6, 20262.082.202.022.162.163.85%11,080,413
Feb 5, 20262.162.201.942.082.08-4.15%11,692,189
Feb 4, 20262.132.272.002.172.172.84%14,196,706
Feb 3, 20262.572.572.102.112.11-20.38%8,782,123