CorVel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.88	63.86	61.88	62.99	62.99	1.96%	639,798
Jun 25, 2026	61.64	62.63	61.23	61.78	61.78	-0.24%	228,476
Jun 24, 2026	60.24	62.18	60.01	61.93	61.93	3.75%	211,936
Jun 23, 2026	58.63	60.07	58.28	59.69	59.69	3.63%	281,514
Jun 22, 2026	58.29	60.41	57.30	57.60	57.60	-1.58%	275,772
Jun 18, 2026	58.49	59.20	57.01	58.53	58.53	0.66%	526,793
Jun 17, 2026	59.35	59.84	56.29	58.14	58.14	-2.60%	206,589
Jun 16, 2026	59.34	60.65	59.34	59.69	59.69	1.36%	175,941
Jun 15, 2026	59.81	60.17	58.34	58.89	58.89	-2.40%	197,885
Jun 12, 2026	60.75	61.96	60.09	60.34	60.34	-0.74%	163,253
Jun 11, 2026	61.09	61.34	59.67	60.79	60.79	-0.59%	205,471
Jun 10, 2026	61.53	62.18	60.36	61.15	61.15	0.07%	179,351
Jun 9, 2026	59.88	61.50	59.61	61.11	61.11	2.05%	186,307
Jun 8, 2026	59.89	60.96	59.81	59.88	59.88	0.03%	153,628
Jun 5, 2026	59.91	60.88	59.73	59.87	59.87	1.09%	222,995
Jun 4, 2026	58.40	61.28	58.40	59.22	59.22	3.40%	409,834
Jun 3, 2026	57.31	58.07	56.03	57.27	57.27	-0.59%	261,448
Jun 2, 2026	60.59	61.14	56.31	57.61	57.61	-7.53%	275,050
Jun 1, 2026	61.98	62.80	61.28	62.30	62.30	0.89%	171,510
May 29, 2026	61.64	62.49	60.41	61.75	61.75	0.18%	235,415
May 28, 2026	59.13	61.67	58.41	61.64	61.64	3.77%	214,788
May 27, 2026	60.85	62.98	58.78	59.40	59.40	-2.70%	246,923
May 26, 2026	62.27	62.34	60.50	61.05	61.05	-2.69%	200,621
May 22, 2026	61.23	62.84	60.88	62.74	62.74	1.95%	179,235
May 21, 2026	63.66	64.14	60.00	61.54	61.54	-4.23%	292,700
May 20, 2026	58.91	64.38	56.87	64.26	64.26	9.25%	424,817
May 19, 2026	59.86	60.38	58.06	58.82	58.82	-0.49%	205,266
May 18, 2026	56.91	59.33	56.91	59.11	59.11	3.50%	223,363
May 15, 2026	57.58	58.57	56.34	57.11	57.11	-0.65%	168,740
May 14, 2026	58.12	59.36	56.78	57.49	57.49	-1.09%	178,437
May 13, 2026	57.11	58.12	56.45	58.12	58.12	0.75%	145,184
May 12, 2026	57.08	58.55	56.43	57.69	57.69	1.23%	148,580
May 11, 2026	58.43	59.03	56.58	56.99	56.99	-2.61%	191,851
May 8, 2026	57.49	58.88	56.95	58.52	58.52	0.79%	153,540
May 7, 2026	55.90	58.47	55.90	58.06	58.06	4.87%	167,153
May 6, 2026	56.70	56.88	55.01	55.37	55.37	-3.00%	186,951
May 5, 2026	57.26	57.86	56.41	57.08	57.08	-0.31%	184,622
May 4, 2026	57.00	58.31	56.88	57.26	57.26	-0.47%	137,260
May 1, 2026	58.03	58.30	57.49	57.53	57.53	0.12%	142,712
Apr 30, 2026	57.74	57.99	56.69	57.46	57.46	-1.19%	160,880
Apr 29, 2026	57.45	58.19	56.81	58.15	58.15	0.29%	168,262
Apr 28, 2026	58.53	58.74	57.32	57.98	57.98	-0.24%	215,075
Apr 27, 2026	56.91	58.63	56.91	58.12	58.12	1.38%	159,803
Apr 24, 2026	56.41	57.41	55.85	57.33	57.33	1.00%	144,029
Apr 23, 2026	57.09	57.39	55.82	56.76	56.76	-1.11%	166,443
Apr 22, 2026	56.51	57.92	56.51	57.40	57.40	1.76%	189,642
Apr 21, 2026	55.01	56.47	54.68	56.41	56.41	3.09%	267,673
Apr 20, 2026	56.08	56.23	54.28	54.72	54.72	-2.25%	325,799
Apr 17, 2026	56.86	56.99	55.94	55.98	55.98	-0.74%	154,594
Apr 16, 2026	56.14	57.04	55.60	56.40	56.40	0.79%	158,027
Apr 15, 2026	55.28	56.33	54.71	55.96	55.96	1.52%	161,331
Apr 14, 2026	54.00	55.85	54.00	55.12	55.12	1.51%	157,645
Apr 13, 2026	52.93	54.32	52.86	54.30	54.30	2.90%	248,651
Apr 10, 2026	53.84	53.84	51.95	52.77	52.77	-2.53%	175,869
Apr 9, 2026	53.39	54.18	51.69	54.14	54.14	1.03%	264,716
Apr 8, 2026	55.38	56.34	53.51	53.59	53.59	-2.49%	262,665
Apr 7, 2026	54.18	56.29	53.91	54.96	54.96	1.66%	238,588
Apr 6, 2026	54.50	54.50	52.13	54.07	54.07	-0.73%	243,293
Apr 2, 2026	53.29	54.53	52.24	54.46	54.46	1.60%	206,357
Apr 1, 2026	54.54	55.30	53.53	53.60	53.60	-1.92%	244,505
Mar 31, 2026	54.76	56.06	53.35	54.65	54.65	0.79%	263,603
Mar 30, 2026	53.85	55.03	53.09	54.22	54.22	1.36%	218,999
Mar 27, 2026	52.90	53.66	52.17	53.49	53.49	0.15%	244,557
Mar 26, 2026	52.33	53.87	52.24	53.41	53.41	2.22%	228,961
Mar 25, 2026	53.80	54.02	51.11	52.25	52.25	-2.04%	188,702
Mar 24, 2026	54.03	54.03	52.44	53.34	53.34	-1.59%	226,705
Mar 23, 2026	54.29	55.40	53.76	54.20	54.20	1.33%	277,415
Mar 20, 2026	53.67	54.28	52.47	53.49	53.49	-0.30%	591,480
Mar 19, 2026	54.35	55.59	52.17	53.65	53.65	-1.36%	257,197
Mar 18, 2026	53.38	55.00	52.94	54.39	54.39	0.80%	277,775
Mar 17, 2026	54.08	55.41	53.85	53.96	53.96	0.43%	356,756
Mar 16, 2026	52.86	54.34	52.38	53.73	53.73	2.09%	262,422
Mar 13, 2026	51.98	52.86	51.38	52.63	52.63	2.21%	286,678
Mar 12, 2026	51.71	52.92	51.45	51.49	51.49	-0.85%	168,969
Mar 11, 2026	51.11	52.03	50.51	51.93	51.93	0.60%	235,840
Mar 10, 2026	52.99	53.00	51.30	51.62	51.62	-3.69%	257,622
Mar 9, 2026	54.20	54.59	52.83	53.60	53.60	-2.47%	234,108
Mar 6, 2026	54.11	55.01	53.70	54.96	54.96	0.22%	167,837
Mar 5, 2026	52.86	55.33	52.66	54.84	54.84	3.32%	260,302
Mar 4, 2026	52.30	53.22	51.84	53.08	53.08	1.63%	156,197
Mar 3, 2026	51.36	52.82	50.98	52.23	52.23	-0.36%	203,883
Mar 2, 2026	51.08	52.71	51.08	52.42	52.42	1.63%	179,267
Feb 27, 2026	51.16	51.87	50.55	51.58	51.58	-0.65%	225,487
Feb 26, 2026	51.13	52.48	50.69	51.92	51.92	2.37%	259,285
Feb 25, 2026	50.45	52.00	47.00	50.72	50.72	1.04%	296,554
Feb 24, 2026	49.86	50.82	48.92	50.20	50.20	0.76%	236,383
Feb 23, 2026	48.76	51.19	48.49	49.82	49.82	0.85%	344,051
Feb 20, 2026	48.37	49.87	48.05	49.40	49.40	2.47%	373,866
Feb 19, 2026	48.31	48.50	47.05	48.21	48.21	-0.43%	235,103
Feb 18, 2026	49.03	49.43	47.45	48.42	48.42	-2.18%	323,277
Feb 17, 2026	49.78	50.30	48.42	49.50	49.50	0.61%	298,529
Feb 13, 2026	47.74	49.65	47.74	49.20	49.20	4.08%	308,260
Feb 12, 2026	46.66	48.40	46.26	47.27	47.27	1.55%	372,540
Feb 11, 2026	46.50	46.61	44.83	46.55	46.55	-0.11%	266,191
Feb 10, 2026	46.10	47.45	45.03	46.60	46.60	1.30%	427,009
Feb 9, 2026	48.38	49.09	45.91	46.00	46.00	-5.49%	368,738
Feb 6, 2026	49.19	49.94	47.64	48.67	48.67	-0.12%	364,172
Feb 5, 2026	49.85	51.05	47.04	48.73	48.73	-0.71%	412,232
Feb 4, 2026	51.81	52.38	48.40	49.08	49.08	-4.85%	476,543
Feb 3, 2026	66.76	68.73	51.42	51.58	51.58	-26.05%	479,195