5 DAY PERFORMANCE
-7.56%
1 MONTH PERFORMANCE
-11.57%
3 MONTH PERFORMANCE
-28.04%
6 MONTH PERFORMANCE
-44.89%
YEAR-TO-DATE PERFORMANCE
-27.76%
1 YEAR PERFORMANCE
-50.14%
Clarivate Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $3.86 | $3.66 (-5.18%) | $3.90 | $3.66 | 7.41 M | $2.57 B |
| 04/02/2025 | $3.87 | $3.99 (3.1%) | $4.07 | $3.86 | 6.25 M | $2.80 B |
| 04/01/2025 | $3.91 | $3.92 (0.26%) | $4.00 | $3.86 | 4.77 M | $2.75 B |
| 03/31/2025 | $3.88 | $3.93 (1.29%) | $3.95 | $3.83 | 4.16 M | $2.76 B |
| 03/28/2025 | $4.09 | $3.97 (-2.93%) | $4.10 | $3.92 | 4.17 M | $2.79 B |
| 03/27/2025 | $4.00 | $4.09 (2.25%) | $4.16 | $3.90 | 6.20 M | $2.87 B |
| 03/26/2025 | $4.05 | $3.99 (-1.48%) | $4.15 | $3.92 | 5.95 M | $2.80 B |
| 03/25/2025 | $4.15 | $4.08 (-1.69%) | $4.25 | $4.07 | 5.01 M | $2.87 B |
| 03/24/2025 | $4.14 | $4.14 (0%) | $4.16 | $4.09 | 3.20 M | $2.91 B |
| 03/21/2025 | $4.26 | $4.09 (-3.99%) | $4.28 | $4.01 | 7.24 M | $2.87 B |
| 03/20/2025 | $4.37 | $4.28 (-2.06%) | $4.46 | $4.28 | 6.93 M | $3.01 B |
| 03/19/2025 | $4.39 | $4.39 (0%) | $4.57 | $4.33 | 4.54 M | $3.09 B |
| 03/18/2025 | $4.22 | $4.31 (2.13%) | $4.36 | $4.19 | 5.32 M | $3.03 B |
| 03/17/2025 | $4.26 | $4.24 (-0.47%) | $4.37 | $4.19 | 8.75 M | $2.98 B |
| 03/14/2025 | $4.10 | $4.13 (0.73%) | $4.24 | $4.04 | 4.18 M | $2.90 B |
| 03/13/2025 | $4.00 | $3.99 (-0.25%) | $4.09 | $3.98 | 4.31 M | $2.80 B |
| 03/12/2025 | $4.06 | $4.03 (-0.74%) | $4.10 | $3.96 | 5.00 M | $2.83 B |
| 03/11/2025 | $4.30 | $4.07 (-5.35%) | $4.33 | $4.07 | 5.09 M | $2.86 B |
| 03/10/2025 | $4.32 | $4.33 (0.23%) | $4.51 | $4.29 | 4.63 M | $3.04 B |
| 03/07/2025 | $4.16 | $4.36 (4.81%) | $4.40 | $4.16 | 5.93 M | $3.06 B |
| 03/06/2025 | $4.13 | $4.20 (1.69%) | $4.40 | $4.10 | 7.46 M | $2.95 B |
| 03/05/2025 | $4.13 | $4.11 (-0.48%) | $4.19 | $4.00 | 9.15 M | $2.89 B |
| 03/04/2025 | $4.16 | $4.15 (-0.24%) | $4.27 | $4.11 | 6.93 M | $2.92 B |
| 03/03/2025 | $4.31 | $4.21 (-2.32%) | $4.43 | $4.17 | 6.53 M | $2.96 B |
| 02/28/2025 | $4.32 | $4.29 (-0.69%) | $4.49 | $4.28 | 6.66 M | $3.02 B |
| 02/27/2025 | $4.52 | $4.39 (-2.88%) | $4.66 | $4.39 | 4.69 M | $3.09 B |
| 02/26/2025 | $4.40 | $4.55 (3.41%) | $4.61 | $4.40 | 6.69 M | $3.20 B |
| 02/25/2025 | $4.55 | $4.47 (-1.76%) | $4.57 | $4.30 | 7.62 M | $3.14 B |
| 02/24/2025 | $4.86 | $4.57 (-5.97%) | $4.91 | $4.56 | 7.29 M | $3.21 B |
| 02/21/2025 | $4.93 | $4.84 (-1.83%) | $4.98 | $4.68 | 8.82 M | $3.40 B |
| 02/20/2025 | $4.76 | $4.84 (1.68%) | $5.04 | $4.68 | 11.78 M | $3.40 B |
| 02/19/2025 | $4.62 | $4.76 (3.03%) | $5.16 | $4.22 | 20.54 M | $3.35 B |
| 02/18/2025 | $4.89 | $4.83 (-1.23%) | $4.99 | $4.81 | 14.36 M | $3.39 B |
| 02/14/2025 | $4.97 | $4.90 (-1.41%) | $5.01 | $4.88 | 4.27 M | $3.52 B |
| 02/13/2025 | $4.83 | $4.94 (2.28%) | $4.98 | $4.75 | 8.08 M | $3.55 B |
| 02/12/2025 | $4.79 | $4.81 (0.42%) | $4.87 | $4.78 | 4.27 M | $3.46 B |
| 02/11/2025 | $4.87 | $4.87 (0%) | $4.97 | $4.86 | 5.16 M | $3.50 B |
| 02/10/2025 | $5.08 | $4.91 (-3.35%) | $5.08 | $4.85 | 7.42 M | $3.53 B |
| 02/07/2025 | $5.04 | $5.05 (0.2%) | $5.15 | $4.98 | 4.20 M | $3.63 B |
| 02/06/2025 | $5.18 | $5.01 (-3.28%) | $5.23 | $5.00 | 4.54 M | $3.60 B |
| 02/05/2025 | $5.16 | $5.18 (0.39%) | $5.22 | $5.07 | 11.92 M | $3.72 B |
| 02/04/2025 | $5.17 | $5.14 (-0.58%) | $5.26 | $5.14 | 6.49 M | $3.69 B |
| 02/03/2025 | $5.26 | $5.20 (-1.14%) | $5.27 | $5.11 | 2.48 M | $3.74 B |
| 01/31/2025 | $5.50 | $5.42 (-1.45%) | $5.57 | $5.38 | 2.72 M | $3.90 B |
| 01/30/2025 | $5.62 | $5.49 (-2.31%) | $5.63 | $5.45 | 4.78 M | $3.95 B |
| 01/29/2025 | $5.55 | $5.52 (-0.54%) | $5.64 | $5.45 | 5.96 M | $3.97 B |
| 01/28/2025 | $5.71 | $5.55 (-2.8%) | $5.74 | $5.52 | 4.94 M | $3.99 B |
| 01/27/2025 | $5.48 | $5.66 (3.28%) | $5.67 | $5.42 | 3.97 M | $4.07 B |
| 01/24/2025 | $5.48 | $5.50 (0.36%) | $5.56 | $5.44 | 4.29 M | $3.95 B |
| 01/23/2025 | $5.43 | $5.50 (1.29%) | $5.53 | $5.38 | 5.44 M | $3.95 B |
| 01/22/2025 | $5.36 | $5.44 (1.49%) | $5.52 | $5.32 | 2.58 M | $3.91 B |
| 01/21/2025 | $5.12 | $5.36 (4.69%) | $5.41 | $5.12 | 3.59 M | $3.85 B |
| 01/17/2025 | $5.16 | $5.09 (-1.36%) | $5.19 | $5.01 | 2.82 M | $3.66 B |
| 01/16/2025 | $5.06 | $5.09 (0.59%) | $5.13 | $4.97 | 3.54 M | $3.66 B |
| 01/15/2025 | $5.18 | $5.08 (-1.93%) | $5.24 | $5.07 | 2.14 M | $3.65 B |
| 01/14/2025 | $5.08 | $5.03 (-0.98%) | $5.12 | $4.96 | 4.17 M | $3.62 B |
| 01/13/2025 | $5.04 | $5.11 (1.39%) | $5.13 | $4.97 | 3.74 M | $3.67 B |
| 01/10/2025 | $4.98 | $5.07 (1.81%) | $5.15 | $4.96 | 2.29 M | $3.64 B |
| 01/08/2025 | $5.09 | $5.09 (0%) | $5.15 | $4.97 | 4.62 M | $3.66 B |
| 01/07/2025 | $5.18 | $5.18 (0%) | $5.29 | $5.11 | 2.25 M | $3.72 B |
| 01/06/2025 | $5.21 | $5.11 (-1.92%) | $5.26 | $5.09 | 1.89 M | $3.67 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.
