5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+3.87%
3 MONTH PERFORMANCE
-11.86%
6 MONTH PERFORMANCE
-32.48%
YEAR-TO-DATE PERFORMANCE
-31.72%
1 YEAR PERFORMANCE
-36.51%
CorVel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $75.62 | $75.97 (0.46%) | $76.93 | $75.15 | 152.47 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 |
| 09/04/2025 | $86.94 | $85.97 (-1.12%) | $87.36 | $84.81 | 124.20 K | $4.41 B |
| 09/03/2025 | $87.18 | $87.16 (-0.02%) | $88.35 | $86.44 | 137.70 K | $4.48 B |
| 09/02/2025 | $88.69 | $87.62 (-1.21%) | $89.57 | $87.62 | 182.72 K | $4.50 B |
| 08/29/2025 | $89.58 | $89.05 (-0.59%) | $89.58 | $88.83 | 138.20 K | $4.57 B |
| 08/28/2025 | $90.15 | $89.30 (-0.94%) | $90.19 | $88.60 | 88.70 K | $4.59 B |
| 08/27/2025 | $89.57 | $90.21 (0.71%) | $90.93 | $89.57 | 102.53 K | $4.63 B |
| 08/26/2025 | $90.86 | $89.76 (-1.21%) | $91.10 | $89.54 | 151.30 K | $4.61 B |
| 08/25/2025 | $92.65 | $90.45 (-2.37%) | $92.65 | $89.96 | 140.60 K | $4.64 B |
| 08/22/2025 | $90.79 | $92.64 (2.04%) | $93.71 | $90.75 | 202.30 K | $4.76 B |
| 08/21/2025 | $88.79 | $90.06 (1.43%) | $90.67 | $88.71 | 174.54 K | $4.62 B |
| 08/20/2025 | $90.01 | $88.93 (-1.2%) | $90.55 | $88.72 | 149.01 K | $4.57 B |
| 08/19/2025 | $89.11 | $89.51 (0.45%) | $90.00 | $89.10 | 91.00 K | $4.60 B |
| 08/18/2025 | $87.93 | $88.82 (1.01%) | $89.36 | $87.93 | 121.03 K | $4.56 B |
| 08/15/2025 | $89.03 | $88.22 (-0.91%) | $89.47 | $87.81 | 131.40 K | $4.53 B |
| 08/14/2025 | $89.99 | $88.41 (-1.76%) | $90.27 | $88.26 | 116.65 K | $4.54 B |
| 08/13/2025 | $90.00 | $90.57 (0.63%) | $91.92 | $89.21 | 147.24 K | $4.65 B |
| 08/12/2025 | $88.00 | $89.81 (2.06%) | $90.03 | $87.05 | 152.90 K | $4.61 B |
| 08/11/2025 | $86.14 | $87.47 (1.54%) | $87.61 | $85.88 | 195.20 K | $4.49 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.
