5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-4.10%
3 MONTH PERFORMANCE
-6.12%
6 MONTH PERFORMANCE
+7.99%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
+35.59%
CorVel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $108.38 | $108.76 (0.35%) | $109.45 | $106.71 | 147,614 | $5.59 B |
| 04/29/2025 | $109.03 | $109.00 (-0.03%) | $109.60 | $107.02 | 230,201 | $5.60 B |
| 04/28/2025 | $110.70 | $109.75 (-0.86%) | $111.84 | $108.80 | 183,300 | $5.64 B |
| 04/25/2025 | $111.00 | $110.31 (-0.62%) | $111.00 | $108.68 | 186,000 | $5.67 B |
| 04/24/2025 | $115.02 | $111.17 (-3.35%) | $115.21 | $110.12 | 478,145 | $5.71 B |
| 04/23/2025 | $115.32 | $114.64 (-0.59%) | $117.10 | $113.92 | 132,545 | $5.89 B |
| 04/22/2025 | $109.51 | $112.87 (3.07%) | $113.20 | $109.51 | 271,940 | $5.80 B |
| 04/21/2025 | $115.09 | $110.17 (-4.27%) | $115.21 | $109.16 | 114,938 | $5.66 B |
| 04/17/2025 | $116.32 | $115.09 (-1.06%) | $118.17 | $114.67 | 121,327 | $5.91 B |
| 04/16/2025 | $118.22 | $117.12 (-0.93%) | $118.80 | $115.19 | 154,137 | $6.02 B |
| 04/15/2025 | $116.34 | $118.66 (1.99%) | $119.57 | $115.36 | 135,835 | $6.10 B |
| 04/14/2025 | $117.80 | $116.38 (-1.21%) | $118.72 | $115.16 | 126,000 | $5.98 B |
| 04/11/2025 | $114.93 | $115.86 (0.81%) | $117.48 | $112.83 | 103,434 | $5.95 B |
| 04/10/2025 | $113.47 | $114.90 (1.26%) | $117.23 | $111.51 | 200,000 | $5.90 B |
| 04/09/2025 | $107.03 | $115.56 (7.97%) | $118.00 | $107.03 | 187,400 | $5.94 B |
| 04/08/2025 | $111.92 | $107.66 (-3.81%) | $115.46 | $106.86 | 207,510 | $5.53 B |
| 04/07/2025 | $106.97 | $108.81 (1.72%) | $113.05 | $106.02 | 156,300 | $5.59 B |
| 04/04/2025 | $108.18 | $110.51 (2.15%) | $110.84 | $108.01 | 146,200 | $5.68 B |
| 04/03/2025 | $108.05 | $111.12 (2.84%) | $112.52 | $107.18 | 116,443 | $5.71 B |
| 04/02/2025 | $112.06 | $111.50 (-0.5%) | $112.86 | $110.72 | 131,418 | $5.73 B |
| 04/01/2025 | $111.08 | $113.41 (2.1%) | $114.10 | $111.04 | 119,500 | $5.83 B |
| 03/31/2025 | $110.36 | $111.97 (1.46%) | $112.77 | $109.97 | 119,400 | $5.75 B |
| 03/28/2025 | $111.33 | $111.36 (0.03%) | $111.71 | $109.55 | 81,400 | $5.72 B |
| 03/27/2025 | $111.20 | $111.95 (0.67%) | $112.84 | $110.88 | 91,119 | $5.75 B |
| 03/26/2025 | $110.48 | $111.53 (0.95%) | $111.84 | $110.24 | 71,605 | $5.73 B |
| 03/25/2025 | $111.03 | $110.10 (-0.84%) | $111.51 | $109.51 | 81,921 | $5.66 B |
| 03/24/2025 | $109.86 | $110.97 (1.01%) | $111.10 | $109.06 | 95,100 | $5.70 B |
| 03/21/2025 | $106.27 | $107.86 (1.5%) | $108.19 | $105.60 | 292,339 | $5.54 B |
| 03/20/2025 | $107.04 | $107.32 (0.26%) | $109.45 | $107.04 | 80,047 | $5.51 B |
| 03/19/2025 | $105.68 | $108.34 (2.52%) | $108.98 | $105.68 | 101,048 | $5.57 B |
| 03/18/2025 | $105.62 | $105.79 (0.16%) | $107.21 | $105.24 | 103,000 | $5.44 B |
| 03/17/2025 | $105.62 | $106.21 (0.56%) | $106.55 | $104.82 | 72,739 | $5.46 B |
| 03/14/2025 | $104.02 | $106.65 (2.53%) | $107.00 | $103.76 | 81,509 | $5.48 B |
| 03/13/2025 | $104.09 | $103.48 (-0.59%) | $105.65 | $103.03 | 74,200 | $5.32 B |
| 03/12/2025 | $106.61 | $103.89 (-2.55%) | $107.47 | $103.84 | 90,412 | $5.34 B |
| 03/11/2025 | $105.41 | $106.17 (0.72%) | $108.12 | $104.76 | 96,400 | $5.46 B |
| 03/10/2025 | $106.84 | $104.89 (-1.83%) | $107.52 | $104.08 | 88,044 | $5.39 B |
| 03/07/2025 | $108.29 | $108.76 (0.43%) | $109.00 | $106.00 | 72,700 | $5.59 B |
| 03/06/2025 | $107.00 | $108.47 (1.37%) | $109.79 | $106.78 | 94,900 | $5.57 B |
| 03/05/2025 | $107.08 | $107.75 (0.63%) | $109.42 | $107.08 | 92,900 | $5.54 B |
| 03/04/2025 | $107.04 | $107.27 (0.21%) | $108.97 | $104.58 | 76,100 | $5.51 B |
| 03/03/2025 | $110.19 | $108.19 (-1.82%) | $111.25 | $107.31 | 158,500 | $5.56 B |
| 02/28/2025 | $108.35 | $110.27 (1.77%) | $110.46 | $107.63 | 148,810 | $5.67 B |
| 02/27/2025 | $108.71 | $108.54 (-0.16%) | $109.86 | $107.91 | 68,224 | $5.58 B |
| 02/26/2025 | $109.83 | $108.76 (-0.97%) | $110.52 | $108.00 | 54,315 | $5.59 B |
| 02/25/2025 | $106.55 | $110.23 (3.45%) | $110.87 | $106.55 | 161,900 | $5.66 B |
| 02/24/2025 | $109.85 | $106.26 (-3.27%) | $109.85 | $104.67 | 105,139 | $5.46 B |
| 02/21/2025 | $115.05 | $108.54 (-5.66%) | $115.19 | $108.48 | 109,304 | $5.58 B |
| 02/20/2025 | $118.58 | $114.27 (-3.63%) | $119.54 | $114.26 | 138,921 | $5.87 B |
| 02/19/2025 | $117.95 | $119.47 (1.29%) | $120.64 | $117.49 | 111,900 | $6.14 B |
| 02/18/2025 | $117.26 | $118.99 (1.48%) | $118.99 | $115.93 | 81,806 | $6.11 B |
| 02/14/2025 | $119.29 | $117.33 (-1.64%) | $119.66 | $116.96 | 47,200 | $6.03 B |
| 02/13/2025 | $117.90 | $119.13 (1.04%) | $119.13 | $116.47 | 49,400 | $6.12 B |
| 02/12/2025 | $116.19 | $116.78 (0.51%) | $118.52 | $115.83 | 67,401 | $6.00 B |
| 02/11/2025 | $116.51 | $118.02 (1.3%) | $120.27 | $116.51 | 79,338 | $6.06 B |
| 02/10/2025 | $116.87 | $117.39 (0.44%) | $118.58 | $114.89 | 106,417 | $6.03 B |
| 02/07/2025 | $121.96 | $116.20 (-4.72%) | $123.81 | $115.61 | 113,449 | $5.97 B |
| 02/06/2025 | $127.97 | $122.76 (-4.07%) | $128.25 | $122.36 | 110,320 | $6.31 B |
| 02/05/2025 | $125.00 | $128.46 (2.77%) | $128.61 | $120.51 | 208,200 | $6.60 B |
| 02/04/2025 | $115.55 | $124.63 (7.86%) | $124.93 | $115.55 | 115,900 | $6.40 B |
| 02/03/2025 | $114.16 | $115.97 (1.59%) | $116.24 | $112.97 | 92,006 | $5.96 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.
