-
5 DAY PERFORMANCE
+3.84% -
1 MONTH PERFORMANCE
+21.46% -
3 MONTH PERFORMANCE
+17.51% -
6 MONTH PERFORMANCE
+34.08% -
YEAR-TO-DATE PERFORMANCE
+49.53% -
1 YEAR PERFORMANCE
+74.50%
CorVel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $317.76 | $317.30 (-0.14%) | $320.13 | $313.26 | 123,000 | $5.43 B |
| 09/19/2024 | $319.99 | $316.49 (-1.09%) | $320.41 | $313.75 | 24,900 | $5.42 B |
| 09/18/2024 | $315.24 | $315.19 (-0.02%) | $325.00 | $312.35 | 34,111 | $5.40 B |
| 09/17/2024 | $321.00 | $314.80 (-1.93%) | $323.40 | $314.39 | 47,300 | $5.39 B |
| 09/16/2024 | $319.18 | $321.03 (0.58%) | $324.94 | $318.98 | 33,309 | $5.50 B |
| 09/13/2024 | $305.94 | $316.93 (3.59%) | $317.56 | $305.94 | 37,100 | $5.43 B |
| 09/12/2024 | $303.70 | $304.54 (0.28%) | $306.39 | $303.60 | 18,404 | $5.21 B |
| 09/11/2024 | $299.69 | $300.79 (0.37%) | $303.54 | $293.88 | 28,317 | $5.15 B |
| 09/10/2024 | $302.54 | $300.84 (-0.56%) | $302.95 | $297.02 | 30,700 | $5.15 B |
| 09/09/2024 | $304.37 | $300.17 (-1.38%) | $304.37 | $296.48 | 43,740 | $5.14 B |
| 09/06/2024 | $306.22 | $305.19 (-0.34%) | $309.67 | $304.22 | 34,200 | $5.23 B |
| 09/05/2024 | $312.40 | $311.13 (-0.41%) | $312.40 | $304.97 | 24,233 | $5.33 B |
| 09/04/2024 | $310.14 | $311.16 (0.33%) | $313.07 | $306.82 | 21,200 | $5.33 B |
| 09/03/2024 | $320.21 | $309.49 (-3.35%) | $322.43 | $307.33 | 32,800 | $5.30 B |
| 08/30/2024 | $320.00 | $320.73 (0.23%) | $323.34 | $317.58 | 46,038 | $5.49 B |
| 08/29/2024 | $317.32 | $320.00 (0.84%) | $321.00 | $314.77 | 33,908 | $5.48 B |
| 08/28/2024 | $308.07 | $314.67 (2.14%) | $315.50 | $308.07 | 35,800 | $5.39 B |
| 08/27/2024 | $312.38 | $310.30 (-0.67%) | $315.83 | $310.01 | 26,743 | $5.31 B |
| 08/26/2024 | $317.39 | $312.58 (-1.52%) | $319.40 | $312.09 | 20,100 | $5.35 B |
| 08/23/2024 | $310.58 | $314.57 (1.28%) | $316.65 | $310.50 | 32,400 | $5.39 B |