-
5 DAY PERFORMANCE
+5.34% -
1 MONTH PERFORMANCE
+0.35% -
3 MONTH PERFORMANCE
+29.19% -
6 MONTH PERFORMANCE
+28.07% -
YEAR-TO-DATE PERFORMANCE
+28.17% -
1 YEAR PERFORMANCE
+58.83%
CorVel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $311.88 | $307.85 (-1.29%) | $312.98 | $307.06 | 22,700 | $5.27 B |
| 08/21/2024 | $311.86 | $313.82 (0.63%) | $315.88 | $310.69 | 28,300 | $5.37 B |
| 08/20/2024 | $317.30 | $311.97 (-1.68%) | $317.30 | $310.43 | 16,538 | $5.34 B |
| 08/19/2024 | $314.84 | $316.73 (0.6%) | $316.73 | $313.48 | 19,000 | $5.42 B |
| 08/16/2024 | $316.40 | $315.73 (-0.21%) | $319.57 | $314.96 | 34,818 | $5.41 B |
| 08/15/2024 | $315.00 | $316.81 (0.57%) | $319.46 | $311.21 | 32,725 | $5.42 B |
| 08/14/2024 | $304.69 | $307.77 (1.01%) | $309.40 | $304.69 | 23,200 | $5.27 B |
| 08/13/2024 | $302.62 | $305.23 (0.86%) | $305.64 | $300.55 | 36,500 | $5.23 B |
| 08/12/2024 | $300.62 | $299.97 (-0.22%) | $302.34 | $297.51 | 39,600 | $5.14 B |
| 08/09/2024 | $297.71 | $302.00 (1.44%) | $302.28 | $297.71 | 23,519 | $5.17 B |
| 08/08/2024 | $292.21 | $300.53 (2.85%) | $300.53 | $291.01 | 30,000 | $5.15 B |
| 08/07/2024 | $291.59 | $288.90 (-0.92%) | $291.59 | $286.98 | 28,200 | $4.95 B |
| 08/06/2024 | $287.95 | $295.36 (2.57%) | $298.04 | $287.95 | 32,700 | $5.06 B |
| 08/05/2024 | $293.97 | $290.39 (-1.22%) | $293.97 | $287.15 | 34,127 | $4.97 B |
| 08/02/2024 | $295.41 | $301.21 (1.96%) | $301.21 | $294.07 | 45,141 | $5.16 B |
| 08/01/2024 | $305.60 | $306.82 (0.4%) | $309.40 | $297.76 | 46,900 | $5.25 B |
| 07/31/2024 | $321.46 | $306.80 (-4.56%) | $321.46 | $305.36 | 73,800 | $5.25 B |
| 07/30/2024 | $310.21 | $319.99 (3.15%) | $320.93 | $307.49 | 58,000 | $5.48 B |
| 07/29/2024 | $307.12 | $307.82 (0.23%) | $314.31 | $305.55 | 38,729 | $5.27 B |
| 07/26/2024 | $304.50 | $307.63 (1.03%) | $308.39 | $302.67 | 31,100 | $5.27 B |
| 07/25/2024 | $299.88 | $302.08 (0.73%) | $308.26 | $299.88 | 35,625 | $5.17 B |
| 07/24/2024 | $293.73 | $299.28 (1.89%) | $303.73 | $293.73 | 43,527 | $5.12 B |
| 07/23/2024 | $286.70 | $295.78 (3.17%) | $296.63 | $286.70 | 38,300 | $5.06 B |
| 07/22/2024 | $284.49 | $285.92 (0.5%) | $286.16 | $280.32 | 50,360 | $4.89 B |
| 07/19/2024 | $282.71 | $284.31 (0.57%) | $285.32 | $281.55 | 34,967 | $4.87 B |
| 07/18/2024 | $285.62 | $281.17 (-1.56%) | $288.86 | $279.50 | 31,901 | $4.81 B |
| 07/17/2024 | $285.00 | $285.00 (0%) | $295.70 | $284.32 | 61,604 | $4.88 B |
| 07/16/2024 | $270.76 | $287.85 (6.31%) | $287.99 | $270.48 | 67,601 | $4.93 B |
| 07/15/2024 | $267.77 | $267.70 (-0.03%) | $270.77 | $266.66 | 74,396 | $4.58 B |
| 07/12/2024 | $262.77 | $266.71 (1.5%) | $266.82 | $262.41 | 63,985 | $4.56 B |
| 07/11/2024 | $260.37 | $262.30 (0.74%) | $262.77 | $259.60 | 79,028 | $4.49 B |
| 07/10/2024 | $250.63 | $255.50 (1.94%) | $255.62 | $250.63 | 19,256 | $4.37 B |
| 07/09/2024 | $256.20 | $250.37 (-2.28%) | $256.20 | $250.10 | 25,658 | $4.29 B |
| 07/08/2024 | $260.70 | $256.20 (-1.73%) | $262.77 | $255.83 | 30,578 | $4.38 B |
| 07/05/2024 | $254.72 | $258.46 (1.47%) | $259.02 | $254.72 | 23,552 | $4.42 B |
| 07/03/2024 | $259.51 | $255.50 (-1.55%) | $259.51 | $252.90 | 18,085 | $4.37 B |
| 07/02/2024 | $250.79 | $258.67 (3.14%) | $260.00 | $250.79 | 34,336 | $4.43 B |
| 07/01/2024 | $254.12 | $252.10 (-0.79%) | $254.80 | $251.60 | 32,436 | $4.31 B |
| 06/28/2024 | $253.83 | $254.27 (0.17%) | $256.76 | $251.39 | 121,646 | $4.35 B |
| 06/27/2024 | $253.01 | $251.42 (-0.63%) | $253.01 | $249.30 | 30,336 | $4.30 B |
| 06/26/2024 | $251.26 | $251.46 (0.08%) | $254.93 | $250.97 | 27,809 | $4.30 B |
| 06/25/2024 | $247.15 | $251.26 (1.66%) | $251.57 | $247.15 | 32,423 | $4.30 B |
| 06/24/2024 | $244.37 | $248.16 (1.55%) | $249.90 | $244.37 | 29,288 | $4.25 B |
| 06/21/2024 | $245.38 | $244.65 (-0.3%) | $246.17 | $244.47 | 115,702 | $4.19 B |
| 06/20/2024 | $248.73 | $244.92 (-1.53%) | $250.41 | $244.82 | 20,944 | $4.19 B |
| 06/18/2024 | $249.15 | $249.54 (0.16%) | $252.24 | $249.15 | 34,778 | $4.27 B |
| 06/17/2024 | $244.07 | $250.00 (2.43%) | $250.00 | $244.07 | 37,472 | $4.28 B |