CorVel Corp. - Common Stock (CRVL)

Last Price63.00

Change-1.33 (-2.07%)

NASDAQ· Last Trade: Jul 8th, 7:01 PM EDT

Historical Prices For CorVel Corp. - Common Stock (CRVL)

Date Range:

2026-04-08 - 2026-07-08

Date	Open	High	Low	Close	Volume	Adjusted Close
7/07/2026	64.27	65.69	64.05	64.33	122,582	64.33
7/06/2026	63.96	64.18	62.97	63.89	173,666	63.89
7/02/2026	64.58	66.47	63.23	64.14	189,519	64.14
7/01/2026	63.36	64.78	62.95	64.49	170,266	64.49
6/30/2026	61.65	62.69	60.58	62.52	279,284	62.52
6/29/2026	63.32	63.83	61.58	61.65	236,855	61.65
6/26/2026	61.88	63.86	61.88	62.99	639,799	62.99
6/25/2026	61.64	62.63	61.23	61.78	228,477	61.78
6/24/2026	60.24	62.18	60.01	61.93	211,937	61.93
6/23/2026	58.63	60.07	58.28	59.69	281,514	59.69
6/22/2026	58.29	60.41	57.30	57.60	275,773	57.60
6/18/2026	58.49	59.20	57.01	58.52	526,794	58.52
6/17/2026	59.35	59.84	56.29	58.14	206,590	58.14
6/16/2026	59.34	60.65	59.34	59.69	175,941	59.69
6/15/2026	59.81	60.17	58.34	58.89	197,887	58.89
6/12/2026	60.75	61.96	60.09	60.34	163,256	60.34
6/11/2026	61.09	61.34	59.67	60.79	205,472	60.79
6/10/2026	61.53	62.18	60.36	61.15	179,352	61.15
6/09/2026	59.88	61.49	59.61	61.11	186,310	61.11
6/08/2026	59.89	60.96	59.81	59.88	153,628	59.88
6/05/2026	59.91	60.88	59.73	59.87	222,997	59.87
6/04/2026	58.40	61.28	58.40	59.22	409,834	59.22
6/03/2026	57.31	58.07	56.03	57.27	261,450	57.27
6/02/2026	60.59	61.14	56.31	57.61	275,051	57.61
6/01/2026	61.98	62.80	61.28	62.30	171,510	62.30
5/29/2026	0.01	62.48	60.41	61.75	235,416	61.75
5/28/2026	59.13	61.67	58.41	61.64	214,789	61.64
5/27/2026	60.85	62.98	58.78	59.40	246,925	59.40
5/26/2026	62.27	62.34	60.50	61.05	200,624	61.05
5/22/2026	61.23	62.84	60.88	62.74	179,236	62.74
5/21/2026	63.66	64.14	60.00	61.54	292,702	61.54
5/20/2026	58.91	64.38	56.87	64.26	424,818	64.26
5/19/2026	59.85	60.38	58.06	58.82	205,263	58.82
5/18/2026	56.91	59.33	56.91	59.11	223,363	59.11
5/15/2026	57.58	58.57	56.34	57.11	168,741	57.11
5/14/2026	58.12	59.36	56.78	57.48	178,439	57.48
5/13/2026	57.11	58.12	56.45	58.12	145,185	58.12
5/12/2026	57.08	58.55	56.43	57.69	148,582	57.69
5/11/2026	58.43	59.03	56.58	56.99	191,851	56.99
5/08/2026	57.49	58.88	56.95	58.52	153,540	58.52
5/07/2026	55.90	58.47	55.90	58.06	167,154	58.06
5/06/2026	56.70	56.88	55.01	55.37	186,956	55.37
5/05/2026	57.26	57.86	56.41	57.08	184,623	57.08
5/04/2026	57.00	58.31	56.88	57.26	137,261	57.26
5/01/2026	58.03	58.30	57.48	57.53	142,714	57.53
4/30/2026	57.74	57.98	56.71	57.46	160,883	57.46
4/29/2026	57.45	58.19	56.81	58.15	168,265	58.15
4/28/2026	58.53	58.74	57.32	57.98	215,076	57.98
4/27/2026	56.91	58.63	56.91	58.12	159,803	58.12
4/24/2026	56.41	57.41	55.85	57.33	144,032	57.33
4/23/2026	57.09	57.39	55.82	56.76	166,444	56.76
4/22/2026	56.51	57.92	56.51	57.40	189,643	57.40
4/21/2026	55.01	56.47	54.67	56.41	267,674	56.41
4/20/2026	56.08	56.23	54.28	54.72	325,801	54.72
4/17/2026	56.86	56.99	55.94	55.98	154,595	55.98
4/16/2026	56.14	57.04	55.60	56.40	158,028	56.40
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