5 DAY PERFORMANCE
+5.73%
1 MONTH PERFORMANCE
-0.63%
3 MONTH PERFORMANCE
+13.53%
6 MONTH PERFORMANCE
+15.37%
YEAR-TO-DATE PERFORMANCE
+3.44%
1 YEAR PERFORMANCE
+48.95%
CorVel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $108.98 | $115.15 (5.66%) | $115.99 | $108.55 | 263,900 | $1.97 B |
| 01/22/2025 | $109.52 | $109.21 (-0.28%) | $110.97 | $108.85 | 94,026 | $1.87 B |
| 01/21/2025 | $109.84 | $110.39 (0.5%) | $112.19 | $109.84 | 89,200 | $1.89 B |
| 01/17/2025 | $109.45 | $108.85 (-0.55%) | $109.79 | $108.71 | 115,524 | $1.86 B |
| 01/16/2025 | $110.19 | $108.75 (-1.31%) | $110.52 | $108.70 | 117,700 | $1.86 B |
| 01/15/2025 | $112.10 | $110.61 (-1.33%) | $112.10 | $110.07 | 91,000 | $1.90 B |
| 01/14/2025 | $107.82 | $110.18 (2.19%) | $110.25 | $107.00 | 106,041 | $1.89 B |
| 01/13/2025 | $104.42 | $107.72 (3.16%) | $108.12 | $103.80 | 82,400 | $1.85 B |
| 01/10/2025 | $107.50 | $106.01 (-1.39%) | $108.19 | $105.57 | 88,300 | $1.82 B |
| 01/08/2025 | $108.34 | $109.54 (1.11%) | $110.04 | $107.07 | 74,528 | $1.88 B |
| 01/07/2025 | $108.80 | $108.77 (-0.03%) | $110.03 | $107.38 | 89,000 | $1.86 B |
| 01/06/2025 | $110.72 | $109.03 (-1.53%) | $111.99 | $108.26 | 95,016 | $1.87 B |
| 01/03/2025 | $109.58 | $110.72 (1.04%) | $111.45 | $108.83 | 94,824 | $1.90 B |
| 01/02/2025 | $111.84 | $109.16 (-2.4%) | $112.57 | $108.82 | 219,200 | $1.87 B |
| 12/31/2024 | $112.67 | $111.26 (-1.25%) | $113.62 | $111.01 | 59,700 | $1.91 B |
| 12/30/2024 | $111.87 | $112.26 (0.35%) | $113.93 | $111.50 | 69,111 | $1.92 B |
| 12/27/2024 | $113.66 | $113.74 (0.07%) | $115.09 | $112.60 | 135,507 | $1.95 B |
| 12/26/2024 | $116.00 | $114.96 (-0.9%) | $118.69 | $113.55 | 85,754 | $1.97 B |
| 12/24/2024 | $113.95 | $115.82 (1.64%) | $115.82 | $113.50 | 69,600 | $1.98 B |
| 12/23/2024 | $115.80 | $112.72 (-2.66%) | $115.85 | $112.19 | 110,523 | $1.93 B |
| 12/20/2024 | $108.50 | $115.24 (6.21%) | $115.26 | $108.50 | 495,090 | $5.92 B |
| 12/19/2024 | $114.12 | $111.42 (-2.37%) | $116.21 | $111.13 | 301,314 | $5.73 B |
| 12/18/2024 | $116.67 | $112.33 (-3.72%) | $117.71 | $112.08 | 185,100 | $5.77 B |
| 12/17/2024 | $121.09 | $116.76 (-3.58%) | $121.15 | $116.47 | 161,541 | $6.00 B |
| 12/16/2024 | $117.93 | $122.09 (3.53%) | $124.89 | $117.93 | 146,529 | $6.28 B |
| 12/13/2024 | $118.18 | $117.33 (-0.72%) | $118.29 | $116.89 | 90,600 | $6.03 B |
| 12/12/2024 | $119.74 | $118.32 (-1.19%) | $119.95 | $117.34 | 68,700 | $6.08 B |
| 12/11/2024 | $120.40 | $119.40 (-0.83%) | $120.68 | $118.06 | 139,575 | $6.14 B |
| 12/10/2024 | $116.77 | $119.27 (2.14%) | $121.67 | $116.27 | 207,999 | $6.13 B |
| 12/09/2024 | $117.66 | $116.77 (-0.76%) | $117.86 | $116.08 | 118,800 | $6.00 B |
| 12/06/2024 | $117.91 | $117.53 (-0.32%) | $118.56 | $116.17 | 84,900 | $6.04 B |
| 12/05/2024 | $119.16 | $117.29 (-1.57%) | $119.71 | $116.58 | 72,018 | $6.03 B |
| 12/04/2024 | $118.58 | $119.93 (1.14%) | $120.29 | $118.58 | 71,802 | $6.16 B |
| 12/03/2024 | $121.19 | $118.70 (-2.05%) | $121.48 | $118.42 | 118,710 | $6.10 B |
| 12/02/2024 | $120.46 | $121.18 (0.6%) | $121.91 | $119.00 | 117,675 | $6.23 B |
| 11/29/2024 | $121.51 | $121.80 (0.24%) | $122.58 | $120.72 | 76,530 | $6.26 B |
| 11/27/2024 | $124.93 | $120.46 (-3.58%) | $125.52 | $120.04 | 112,287 | $6.19 B |
| 11/26/2024 | $122.34 | $123.54 (0.98%) | $123.57 | $120.90 | 122,100 | $6.35 B |
| 11/25/2024 | $123.72 | $122.01 (-1.38%) | $127.24 | $121.83 | 224,529 | $6.27 B |
| 11/22/2024 | $120.67 | $123.48 (2.33%) | $123.80 | $120.67 | 186,327 | $6.35 B |
| 11/21/2024 | $118.91 | $120.06 (0.97%) | $120.63 | $118.46 | 111,027 | $6.17 B |
| 11/20/2024 | $118.93 | $118.41 (-0.44%) | $119.00 | $115.11 | 116,700 | $6.09 B |
| 11/19/2024 | $118.75 | $119.44 (0.58%) | $120.67 | $117.37 | 101,700 | $6.14 B |
| 11/18/2024 | $115.78 | $118.66 (2.49%) | $119.42 | $114.68 | 94,230 | $6.10 B |
| 11/15/2024 | $116.42 | $114.91 (-1.3%) | $116.42 | $113.55 | 94,233 | $5.91 B |
| 11/14/2024 | $117.97 | $115.56 (-2.04%) | $118.87 | $115.28 | 75,051 | $5.94 B |
| 11/13/2024 | $121.08 | $118.48 (-2.15%) | $121.82 | $118.08 | 99,600 | $6.09 B |
| 11/12/2024 | $120.93 | $119.83 (-0.91%) | $122.61 | $118.03 | 199,200 | $6.16 B |
| 11/11/2024 | $119.78 | $120.77 (0.83%) | $122.52 | $119.78 | 121,800 | $6.21 B |
| 11/08/2024 | $118.33 | $119.66 (1.12%) | $121.35 | $118.33 | 235,035 | $6.15 B |
| 11/07/2024 | $116.39 | $117.71 (1.13%) | $118.33 | $113.94 | 200,400 | $6.05 B |
| 11/06/2024 | $108.33 | $116.99 (7.99%) | $119.99 | $108.33 | 252,300 | $6.01 B |
| 11/05/2024 | $100.27 | $105.42 (5.14%) | $105.57 | $100.27 | 70,299 | $5.42 B |
| 11/04/2024 | $100.42 | $100.20 (-0.22%) | $101.00 | $99.78 | 69,438 | $5.15 B |
| 11/01/2024 | $99.49 | $100.71 (1.23%) | $101.86 | $99.49 | 69,900 | $5.17 B |
| 10/31/2024 | $101.01 | $99.27 (-1.72%) | $101.84 | $99.27 | 61,632 | $5.10 B |
| 10/30/2024 | $101.92 | $101.48 (-0.43%) | $102.72 | $101.39 | 48,600 | $5.21 B |
| 10/29/2024 | $100.57 | $102.49 (1.91%) | $102.59 | $100.57 | 54,321 | $5.26 B |
| 10/28/2024 | $102.36 | $100.57 (-1.75%) | $102.47 | $99.27 | 84,429 | $5.17 B |
| 10/25/2024 | $101.67 | $101.34 (-0.32%) | $102.89 | $101.11 | 43,032 | $5.21 B |
| 10/24/2024 | $101.40 | $101.37 (-0.03%) | $101.97 | $100.67 | 72,714 | $5.21 B |