5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-8.43%
3 MONTH PERFORMANCE
+6.66%
6 MONTH PERFORMANCE
+38.66%
YEAR-TO-DATE PERFORMANCE
+37.22%
1 YEAR PERFORMANCE
+36.05%
CorVel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $347.40 | $339.23 (-2.35%) | $347.56 | $336.71 | 15,959 | $5.77 B |
| 12/20/2024 | $325.49 | $345.72 (6.22%) | $345.79 | $325.49 | 142,829 | $5.92 B |
| 12/19/2024 | $342.36 | $334.25 (-2.37%) | $348.62 | $333.38 | 100,438 | $5.73 B |
| 12/18/2024 | $350.00 | $336.99 (-3.72%) | $353.12 | $336.25 | 61,700 | $5.77 B |
| 12/17/2024 | $363.26 | $350.29 (-3.57%) | $363.45 | $349.42 | 53,847 | $6.00 B |
| 12/16/2024 | $353.78 | $366.26 (3.53%) | $374.67 | $353.78 | 48,843 | $6.28 B |
| 12/13/2024 | $354.53 | $352.00 (-0.71%) | $354.87 | $350.69 | 30,200 | $6.03 B |
| 12/12/2024 | $359.21 | $354.95 (-1.19%) | $359.86 | $352.02 | 22,900 | $6.08 B |
| 12/11/2024 | $361.20 | $358.21 (-0.83%) | $362.05 | $354.18 | 46,525 | $6.14 B |
| 12/10/2024 | $350.30 | $357.82 (2.15%) | $365.00 | $348.81 | 69,333 | $6.13 B |
| 12/09/2024 | $352.99 | $350.30 (-0.76%) | $353.60 | $348.23 | 39,600 | $6.00 B |
| 12/06/2024 | $353.72 | $352.58 (-0.32%) | $355.69 | $348.50 | 28,300 | $6.04 B |
| 12/05/2024 | $357.49 | $351.86 (-1.57%) | $359.15 | $349.74 | 24,006 | $6.03 B |
| 12/04/2024 | $355.75 | $359.80 (1.14%) | $360.89 | $355.75 | 23,934 | $6.16 B |
| 12/03/2024 | $363.57 | $356.11 (-2.05%) | $364.43 | $355.25 | 39,570 | $6.10 B |
| 12/02/2024 | $361.39 | $363.54 (0.59%) | $365.75 | $357.01 | 39,225 | $6.23 B |
| 11/29/2024 | $364.52 | $365.40 (0.24%) | $367.73 | $362.16 | 25,510 | $6.26 B |
| 11/27/2024 | $374.80 | $361.39 (-3.58%) | $376.56 | $360.14 | 37,429 | $6.19 B |
| 11/26/2024 | $367.02 | $370.61 (0.98%) | $370.72 | $362.70 | 40,700 | $6.35 B |
| 11/25/2024 | $371.17 | $366.02 (-1.39%) | $381.73 | $365.48 | 74,843 | $6.27 B |
| 11/22/2024 | $362.00 | $370.44 (2.33%) | $371.39 | $362.00 | 62,109 | $6.35 B |
| 11/21/2024 | $356.74 | $360.19 (0.97%) | $361.90 | $355.40 | 37,009 | $6.17 B |
| 11/20/2024 | $356.78 | $355.23 (-0.43%) | $356.99 | $345.34 | 38,900 | $6.09 B |
| 11/19/2024 | $356.25 | $358.32 (0.58%) | $362.00 | $352.10 | 33,900 | $6.14 B |
| 11/18/2024 | $347.34 | $355.98 (2.49%) | $358.26 | $344.05 | 31,410 | $6.10 B |
| 11/15/2024 | $349.27 | $344.74 (-1.3%) | $349.27 | $340.65 | 31,411 | $5.91 B |
| 11/14/2024 | $353.91 | $346.67 (-2.05%) | $356.61 | $345.83 | 25,017 | $5.94 B |
| 11/13/2024 | $363.25 | $355.44 (-2.15%) | $365.45 | $354.24 | 33,200 | $6.09 B |
| 11/12/2024 | $362.78 | $359.48 (-0.91%) | $367.84 | $354.09 | 66,400 | $6.16 B |
| 11/11/2024 | $359.34 | $362.32 (0.83%) | $367.56 | $359.34 | 40,600 | $6.21 B |
| 11/08/2024 | $355.00 | $358.99 (1.12%) | $364.04 | $355.00 | 78,345 | $6.15 B |
| 11/07/2024 | $349.17 | $353.14 (1.14%) | $355.00 | $341.82 | 66,800 | $6.05 B |
| 11/06/2024 | $325.00 | $350.98 (7.99%) | $359.99 | $325.00 | 84,100 | $6.01 B |
| 11/05/2024 | $300.80 | $316.25 (5.14%) | $316.70 | $300.80 | 23,433 | $5.42 B |
| 11/04/2024 | $301.27 | $300.61 (-0.22%) | $303.00 | $299.34 | 23,146 | $5.15 B |
| 11/01/2024 | $298.46 | $302.14 (1.23%) | $305.57 | $298.46 | 23,300 | $5.17 B |
| 10/31/2024 | $303.04 | $297.82 (-1.72%) | $305.52 | $297.82 | 20,544 | $5.10 B |
| 10/30/2024 | $305.77 | $304.44 (-0.43%) | $308.15 | $304.18 | 16,200 | $5.21 B |
| 10/29/2024 | $301.71 | $307.47 (1.91%) | $307.77 | $301.71 | 18,107 | $5.26 B |
| 10/28/2024 | $307.08 | $301.71 (-1.75%) | $307.40 | $297.80 | 28,143 | $5.17 B |
| 10/25/2024 | $305.00 | $304.01 (-0.32%) | $308.67 | $303.34 | 14,344 | $5.21 B |
| 10/24/2024 | $304.20 | $304.10 (-0.03%) | $305.93 | $302.02 | 24,238 | $5.21 B |
| 10/23/2024 | $302.59 | $304.33 (0.58%) | $304.82 | $302.33 | 16,513 | $5.21 B |
| 10/22/2024 | $308.12 | $304.46 (-1.19%) | $308.66 | $304.26 | 25,649 | $5.21 B |
| 10/21/2024 | $311.64 | $307.25 (-1.41%) | $311.83 | $305.77 | 28,839 | $5.26 B |
| 10/18/2024 | $317.75 | $312.79 (-1.56%) | $318.11 | $312.34 | 18,100 | $5.36 B |
| 10/17/2024 | $324.47 | $317.90 (-2.02%) | $324.47 | $313.00 | 25,300 | $5.44 B |
| 10/16/2024 | $318.33 | $324.24 (1.86%) | $324.86 | $318.33 | 25,003 | $5.55 B |
| 10/15/2024 | $318.09 | $317.51 (-0.18%) | $324.00 | $317.30 | 35,011 | $5.44 B |
| 10/14/2024 | $313.69 | $320.35 (2.12%) | $321.32 | $313.69 | 16,700 | $5.49 B |
| 10/11/2024 | $306.44 | $314.43 (2.61%) | $315.83 | $306.44 | 27,242 | $5.38 B |
| 10/10/2024 | $308.15 | $307.02 (-0.37%) | $309.15 | $305.49 | 36,900 | $5.26 B |
| 10/09/2024 | $311.29 | $311.61 (0.1%) | $313.41 | $309.39 | 64,940 | $5.34 B |
| 10/08/2024 | $311.12 | $312.79 (0.54%) | $315.40 | $310.12 | 71,134 | $5.36 B |
| 10/07/2024 | $313.71 | $309.51 (-1.34%) | $314.33 | $307.52 | 46,741 | $5.30 B |
| 10/04/2024 | $315.42 | $316.60 (0.37%) | $316.60 | $312.78 | 21,740 | $5.42 B |
| 10/03/2024 | $316.76 | $311.80 (-1.57%) | $319.16 | $311.02 | 20,700 | $5.34 B |
| 10/02/2024 | $318.57 | $318.31 (-0.08%) | $318.67 | $316.40 | 14,500 | $5.45 B |
| 10/01/2024 | $325.26 | $319.60 (-1.74%) | $325.26 | $317.77 | 24,000 | $5.47 B |
| 09/30/2024 | $319.94 | $326.89 (2.17%) | $326.94 | $318.61 | 27,845 | $5.60 B |
| 09/27/2024 | $323.37 | $320.37 (-0.93%) | $329.23 | $319.03 | 116,119 | $5.49 B |
| 09/26/2024 | $323.99 | $321.17 (-0.87%) | $324.01 | $321.02 | 31,000 | $5.50 B |
| 09/25/2024 | $321.22 | $320.80 (-0.13%) | $322.18 | $318.32 | 28,000 | $5.49 B |
| 09/24/2024 | $318.74 | $320.33 (0.5%) | $321.73 | $318.34 | 25,401 | $5.48 B |
| 09/23/2024 | $319.52 | $318.04 (-0.46%) | $319.52 | $316.42 | 24,509 | $5.45 B |