5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
-17.69%
6 MONTH PERFORMANCE
-35.78%
YEAR-TO-DATE PERFORMANCE
-36.76%
1 YEAR PERFORMANCE
-40.01%
CorVel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $71.44 | $70.36 (-1.51%) | $72.04 | $70.29 | 142.21 K | $3.61 B |
| 12/03/2025 | $72.10 | $71.44 (-0.92%) | $72.52 | $71.26 | 144.80 K | $3.67 B |
| 12/02/2025 | $72.98 | $71.96 (-1.4%) | $72.98 | $71.84 | 158.10 K | $3.70 B |
| 12/01/2025 | $72.77 | $72.32 (-0.62%) | $74.45 | $72.15 | 196.71 K | $3.71 B |
| 11/28/2025 | $73.62 | $73.18 (-0.6%) | $74.45 | $72.43 | 95.91 K | $3.76 B |
| 11/26/2025 | $73.91 | $73.29 (-0.84%) | $75.36 | $73.14 | 254.15 K | $3.76 B |
| 11/25/2025 | $74.40 | $74.33 (-0.09%) | $76.43 | $74.15 | 205.32 K | $3.82 B |
| 11/24/2025 | $74.00 | $73.88 (-0.16%) | $74.60 | $73.18 | 222.20 K | $3.79 B |
| 11/21/2025 | $71.88 | $73.85 (2.74%) | $74.56 | $71.88 | 201.80 K | $3.79 B |
| 11/20/2025 | $72.31 | $71.69 (-0.86%) | $73.41 | $71.36 | 116.71 K | $3.68 B |
| 11/19/2025 | $72.75 | $71.59 (-1.59%) | $73.00 | $71.25 | 116.24 K | $3.68 B |
| 11/18/2025 | $72.81 | $73.09 (0.38%) | $73.21 | $71.81 | 124.55 K | $3.75 B |
| 11/17/2025 | $74.12 | $72.70 (-1.92%) | $74.64 | $72.27 | 145.70 K | $3.73 B |
| 11/14/2025 | $73.73 | $74.17 (0.6%) | $75.00 | $72.85 | 185.01 K | $3.81 B |
| 11/13/2025 | $76.59 | $73.51 (-4.02%) | $77.00 | $72.68 | 150.14 K | $3.77 B |
| 11/12/2025 | $77.41 | $77.23 (-0.23%) | $78.86 | $77.00 | 266.11 K | $3.97 B |
| 11/11/2025 | $76.04 | $77.55 (1.99%) | $78.00 | $75.72 | 154.60 K | $3.98 B |
| 11/10/2025 | $75.90 | $75.62 (-0.37%) | $76.42 | $74.51 | 161.70 K | $3.88 B |
| 11/07/2025 | $75.62 | $75.97 (0.46%) | $76.93 | $75.15 | 152.50 K | $3.90 B |
| 11/06/2025 | $74.84 | $75.36 (0.69%) | $76.05 | $74.07 | 129.31 K | $3.87 B |
| 11/05/2025 | $75.39 | $75.47 (0.11%) | $76.37 | $73.59 | 182.90 K | $3.88 B |
| 11/04/2025 | $75.32 | $76.06 (0.98%) | $79.43 | $74.62 | 204.33 K | $3.91 B |
| 11/03/2025 | $73.65 | $73.12 (-0.72%) | $73.69 | $71.69 | 174.50 K | $3.75 B |
| 10/31/2025 | $73.12 | $73.95 (1.14%) | $76.00 | $72.95 | 227.65 K | $3.80 B |
| 10/30/2025 | $73.37 | $73.61 (0.33%) | $74.22 | $72.90 | 166.20 K | $3.78 B |
| 10/29/2025 | $74.27 | $73.45 (-1.1%) | $74.53 | $72.91 | 155.80 K | $3.77 B |
| 10/28/2025 | $74.03 | $74.93 (1.22%) | $75.00 | $73.05 | 121.10 K | $3.85 B |
| 10/27/2025 | $75.68 | $74.46 (-1.61%) | $76.00 | $74.31 | 140.62 K | $3.82 B |
| 10/24/2025 | $75.55 | $75.63 (0.11%) | $76.91 | $75.22 | 114.45 K | $3.88 B |
| 10/23/2025 | $75.63 | $75.06 (-0.75%) | $76.42 | $74.27 | 154.40 K | $3.85 B |
| 10/22/2025 | $76.40 | $75.87 (-0.69%) | $76.75 | $75.57 | 113.40 K | $3.90 B |
| 10/21/2025 | $73.62 | $76.37 (3.74%) | $76.87 | $73.62 | 204.20 K | $3.92 B |
| 10/20/2025 | $71.90 | $73.84 (2.7%) | $73.87 | $71.47 | 152.60 K | $3.79 B |
| 10/17/2025 | $70.69 | $71.48 (1.12%) | $71.71 | $70.51 | 162.53 K | $3.67 B |
| 10/16/2025 | $71.57 | $70.58 (-1.38%) | $72.25 | $70.47 | 127.63 K | $3.62 B |
| 10/15/2025 | $71.94 | $71.80 (-0.19%) | $72.99 | $71.49 | 133.31 K | $3.69 B |
| 10/14/2025 | $70.68 | $72.04 (1.92%) | $72.15 | $70.48 | 240.51 K | $3.70 B |
| 10/13/2025 | $72.68 | $71.41 (-1.75%) | $73.61 | $71.20 | 134.85 K | $3.67 B |
| 10/10/2025 | $72.92 | $72.65 (-0.37%) | $73.40 | $71.56 | 139.21 K | $3.73 B |
| 10/09/2025 | $72.88 | $73.14 (0.36%) | $73.78 | $72.74 | 127.12 K | $3.76 B |
| 10/08/2025 | $74.45 | $73.37 (-1.45%) | $74.45 | $72.56 | 168.72 K | $3.77 B |
| 10/07/2025 | $74.28 | $74.11 (-0.23%) | $75.49 | $73.57 | 181.43 K | $3.81 B |
| 10/06/2025 | $73.91 | $74.61 (0.95%) | $74.77 | $72.89 | 209.82 K | $3.83 B |
| 10/03/2025 | $73.11 | $73.83 (0.98%) | $75.14 | $73.11 | 160.51 K | $3.79 B |
| 10/02/2025 | $73.21 | $73.41 (0.27%) | $73.95 | $72.15 | 123.20 K | $3.77 B |
| 10/01/2025 | $76.78 | $73.57 (-4.18%) | $77.37 | $73.35 | 153.72 K | $3.78 B |
| 09/30/2025 | $76.85 | $77.42 (0.74%) | $78.11 | $76.76 | 141.70 K | $3.98 B |
| 09/29/2025 | $78.74 | $77.22 (-1.93%) | $79.26 | $77.10 | 132.52 K | $3.97 B |
| 09/26/2025 | $78.41 | $78.64 (0.29%) | $79.39 | $78.09 | 135.93 K | $4.04 B |
| 09/25/2025 | $79.07 | $78.41 (-0.83%) | $79.69 | $77.66 | 146.10 K | $4.03 B |
| 09/24/2025 | $79.82 | $79.18 (-0.8%) | $80.79 | $78.89 | 178.15 K | $4.07 B |
| 09/23/2025 | $80.00 | $80.11 (0.14%) | $80.57 | $78.63 | 176.10 K | $4.11 B |
| 09/22/2025 | $79.59 | $79.49 (-0.13%) | $80.70 | $78.73 | 209.71 K | $4.08 B |
| 09/19/2025 | $83.11 | $79.45 (-4.4%) | $83.13 | $79.34 | 1.15 M | $4.08 B |
| 09/18/2025 | $82.27 | $82.97 (0.85%) | $83.14 | $81.81 | 133.10 K | $4.26 B |
| 09/17/2025 | $81.70 | $81.62 (-0.1%) | $83.92 | $81.43 | 153.72 K | $4.19 B |
| 09/16/2025 | $82.51 | $81.59 (-1.12%) | $82.55 | $81.16 | 149.20 K | $4.19 B |
| 09/15/2025 | $85.21 | $82.79 (-2.84%) | $85.70 | $82.46 | 144.03 K | $4.25 B |
| 09/12/2025 | $87.44 | $85.59 (-2.12%) | $87.45 | $85.38 | 121.64 K | $4.40 B |
| 09/11/2025 | $85.15 | $88.21 (3.59%) | $88.65 | $84.88 | 206.80 K | $4.53 B |
| 09/10/2025 | $87.20 | $85.65 (-1.78%) | $89.02 | $85.41 | 188.80 K | $4.40 B |
| 09/09/2025 | $89.53 | $87.56 (-2.2%) | $89.53 | $86.51 | 178.60 K | $4.50 B |
| 09/08/2025 | $86.15 | $90.34 (4.86%) | $93.45 | $85.09 | 461.91 K | $4.64 B |
| 09/05/2025 | $85.89 | $85.48 (-0.48%) | $88.16 | $84.68 | 121.50 K | $4.39 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.
