5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
-5.95%
3 MONTH PERFORMANCE
-12.83%
6 MONTH PERFORMANCE
-13.01%
YEAR-TO-DATE PERFORMANCE
-13.69%
1 YEAR PERFORMANCE
+1.33%
CorVel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $93.39 | $96.03 (2.83%) | $96.34 | $92.23 | 227.06 K | $4.93 B |
| 07/18/2025 | $97.80 | $93.43 (-4.47%) | $97.80 | $93.15 | 167.30 K | $4.80 B |
| 07/17/2025 | $96.78 | $96.98 (0.21%) | $98.74 | $96.46 | 140.33 K | $4.98 B |
| 07/16/2025 | $95.89 | $97.08 (1.24%) | $97.66 | $95.35 | 198.80 K | $4.99 B |
| 07/15/2025 | $98.01 | $95.89 (-2.16%) | $98.48 | $95.40 | 138.00 K | $4.93 B |
| 07/14/2025 | $97.74 | $97.99 (0.26%) | $98.82 | $97.39 | 117.42 K | $5.04 B |
| 07/11/2025 | $99.40 | $97.78 (-1.63%) | $100.55 | $97.65 | 95.30 K | $5.02 B |
| 07/10/2025 | $99.63 | $99.71 (0.08%) | $100.31 | $99.00 | 109.00 K | $5.12 B |
| 07/09/2025 | $100.01 | $99.88 (-0.13%) | $100.41 | $99.25 | 140.00 K | $5.13 B |
| 07/08/2025 | $100.01 | $99.83 (-0.18%) | $101.71 | $99.69 | 150.10 K | $5.13 B |
| 07/07/2025 | $102.17 | $100.00 (-2.12%) | $102.37 | $99.18 | 132.80 K | $5.14 B |
| 07/03/2025 | $101.75 | $102.85 (1.08%) | $103.06 | $101.06 | 100.24 K | $5.29 B |
| 07/02/2025 | $103.95 | $101.39 (-2.46%) | $104.68 | $101.11 | 127.40 K | $5.21 B |
| 07/01/2025 | $102.62 | $104.34 (1.68%) | $104.99 | $102.21 | 188.64 K | $5.36 B |
| 06/30/2025 | $103.85 | $102.78 (-1.03%) | $105.51 | $102.11 | 175.84 K | $5.28 B |
| 06/27/2025 | $102.25 | $103.59 (1.31%) | $103.90 | $101.74 | 610.80 K | $5.32 B |
| 06/26/2025 | $103.13 | $102.21 (-0.89%) | $103.60 | $101.46 | 158.40 K | $5.25 B |
| 06/25/2025 | $104.69 | $102.68 (-1.92%) | $104.69 | $102.60 | 99.80 K | $5.28 B |
| 06/24/2025 | $103.96 | $104.72 (0.73%) | $105.23 | $102.34 | 95.51 K | $5.38 B |
| 06/23/2025 | $102.46 | $103.27 (0.79%) | $103.48 | $101.83 | 120.33 K | $5.31 B |
| 06/20/2025 | $102.50 | $102.11 (-0.38%) | $104.00 | $101.36 | 180.80 K | $5.25 B |
| 06/18/2025 | $102.65 | $102.50 (-0.15%) | $103.98 | $102.20 | 86.54 K | $5.27 B |
| 06/17/2025 | $102.65 | $102.67 (0.02%) | $103.78 | $102.30 | 125.60 K | $5.28 B |
| 06/16/2025 | $105.56 | $103.02 (-2.41%) | $105.69 | $102.50 | 135.40 K | $5.29 B |
| 06/13/2025 | $104.39 | $105.07 (0.65%) | $106.16 | $104.06 | 141.62 K | $5.40 B |
| 06/12/2025 | $107.98 | $105.84 (-1.98%) | $108.48 | $105.55 | 86.82 K | $5.44 B |
| 06/11/2025 | $108.29 | $108.06 (-0.21%) | $109.95 | $107.90 | 83.10 K | $5.55 B |
| 06/10/2025 | $108.16 | $108.29 (0.12%) | $109.59 | $107.90 | 182.92 K | $5.56 B |
| 06/09/2025 | $110.62 | $108.20 (-2.19%) | $111.27 | $107.97 | 125.80 K | $5.56 B |
| 06/06/2025 | $111.21 | $109.56 (-1.48%) | $111.40 | $108.72 | 82.00 K | $5.63 B |
| 06/05/2025 | $110.86 | $109.56 (-1.17%) | $111.23 | $109.54 | 86.93 K | $5.63 B |
| 06/04/2025 | $112.21 | $111.35 (-0.77%) | $112.40 | $111.27 | 71.70 K | $5.72 B |
| 06/03/2025 | $110.55 | $111.81 (1.14%) | $112.60 | $110.00 | 92.90 K | $5.75 B |
| 06/02/2025 | $111.58 | $111.08 (-0.45%) | $111.64 | $109.12 | 141.00 K | $5.71 B |
| 05/30/2025 | $110.00 | $111.27 (1.15%) | $112.14 | $109.42 | 227.13 K | $5.72 B |
| 05/29/2025 | $110.86 | $110.73 (-0.12%) | $113.64 | $110.52 | 80.10 K | $5.69 B |
| 05/28/2025 | $112.44 | $110.44 (-1.78%) | $112.50 | $110.23 | 135.50 K | $5.68 B |
| 05/27/2025 | $111.62 | $112.58 (0.86%) | $114.42 | $111.48 | 163.43 K | $5.79 B |
| 05/23/2025 | $113.02 | $110.36 (-2.35%) | $113.02 | $109.06 | 153.03 K | $5.67 B |
| 05/22/2025 | $111.33 | $114.59 (2.93%) | $117.22 | $111.33 | 150.34 K | $5.89 B |
| 05/21/2025 | $112.41 | $112.30 (-0.1%) | $114.41 | $111.92 | 105.12 K | $5.77 B |
| 05/20/2025 | $113.84 | $113.67 (-0.15%) | $114.92 | $113.50 | 65.50 K | $5.84 B |
| 05/19/2025 | $112.69 | $114.31 (1.44%) | $114.46 | $112.69 | 104.10 K | $5.87 B |
| 05/16/2025 | $109.98 | $113.71 (3.39%) | $114.21 | $109.93 | 146.53 K | $5.84 B |
| 05/15/2025 | $110.19 | $110.03 (-0.15%) | $110.69 | $108.36 | 192.70 K | $5.65 B |
| 05/14/2025 | $113.72 | $110.19 (-3.1%) | $114.11 | $109.02 | 153.60 K | $5.66 B |
| 05/13/2025 | $114.47 | $114.32 (-0.13%) | $116.00 | $112.48 | 112.90 K | $5.87 B |
| 05/12/2025 | $114.71 | $114.08 (-0.55%) | $114.99 | $112.44 | 138.10 K | $5.86 B |
| 05/09/2025 | $111.74 | $112.51 (0.69%) | $113.41 | $111.62 | 192.30 K | $5.78 B |
| 05/08/2025 | $112.62 | $112.22 (-0.36%) | $114.00 | $110.70 | 111.30 K | $5.77 B |
| 05/07/2025 | $112.18 | $111.43 (-0.67%) | $112.82 | $110.55 | 95.90 K | $5.73 B |
| 05/06/2025 | $110.00 | $111.33 (1.21%) | $111.65 | $109.53 | 100.74 K | $5.72 B |
| 05/05/2025 | $111.24 | $110.52 (-0.65%) | $112.58 | $110.33 | 128.00 K | $5.68 B |
| 05/02/2025 | $110.65 | $112.03 (1.25%) | $112.88 | $109.80 | 116.20 K | $5.76 B |
| 05/01/2025 | $109.25 | $108.97 (-0.26%) | $110.29 | $107.85 | 186.20 K | $5.60 B |
| 04/30/2025 | $108.38 | $108.76 (0.35%) | $109.45 | $106.71 | 147.61 K | $5.59 B |
| 04/29/2025 | $109.03 | $109.00 (-0.03%) | $109.60 | $107.02 | 230.20 K | $5.60 B |
| 04/28/2025 | $110.70 | $109.75 (-0.86%) | $111.84 | $108.80 | 183.30 K | $5.64 B |
| 04/25/2025 | $111.00 | $110.31 (-0.62%) | $111.00 | $108.68 | 186.00 K | $5.67 B |
| 04/24/2025 | $115.02 | $111.17 (-3.35%) | $115.21 | $110.12 | 478.15 K | $5.71 B |
| 04/23/2025 | $115.32 | $114.64 (-0.59%) | $117.10 | $113.92 | 132.55 K | $5.89 B |
| 04/22/2025 | $109.51 | $112.87 (3.07%) | $113.20 | $109.51 | 271.94 K | $5.80 B |
| 04/21/2025 | $115.09 | $110.17 (-4.27%) | $115.21 | $109.16 | 114.94 K | $5.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
