5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
-1.63%
6 MONTH PERFORMANCE
-27.49%
YEAR-TO-DATE PERFORMANCE
-16.93%
1 YEAR PERFORMANCE
-25.96%
Clarivate Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.22 | $4.22 (0%) | $4.29 | $4.19 | 4.86 M | $2.91 B |
| 05/29/2025 | $4.29 | $4.25 (-0.93%) | $4.30 | $4.18 | 4.60 M | $2.93 B |
| 05/28/2025 | $4.11 | $4.23 (2.92%) | $4.30 | $4.11 | 4.33 M | $2.92 B |
| 05/27/2025 | $4.11 | $4.16 (1.22%) | $4.21 | $4.10 | 2.65 M | $2.87 B |
| 05/23/2025 | $4.07 | $4.08 (0.25%) | $4.15 | $4.04 | 4.50 M | $2.81 B |
| 05/22/2025 | $4.15 | $4.19 (0.96%) | $4.22 | $4.11 | 5.04 M | $2.89 B |
| 05/21/2025 | $4.34 | $4.19 (-3.46%) | $4.39 | $4.19 | 5.43 M | $2.89 B |
| 05/20/2025 | $4.29 | $4.40 (2.56%) | $4.43 | $4.26 | 4.80 M | $3.04 B |
| 05/19/2025 | $4.20 | $4.30 (2.38%) | $4.33 | $4.17 | 3.75 M | $2.97 B |
| 05/16/2025 | $4.31 | $4.30 (-0.23%) | $4.39 | $4.25 | 4.78 M | $2.97 B |
| 05/15/2025 | $4.42 | $4.31 (-2.49%) | $4.48 | $4.26 | 5.91 M | $2.97 B |
| 05/14/2025 | $4.43 | $4.50 (1.58%) | $4.56 | $4.40 | 10.28 M | $3.10 B |
| 05/13/2025 | $4.37 | $4.44 (1.6%) | $4.47 | $4.31 | 9.30 M | $3.06 B |
| 05/12/2025 | $4.48 | $4.35 (-2.9%) | $4.57 | $4.33 | 6.60 M | $3.00 B |
| 05/09/2025 | $4.27 | $4.31 (0.94%) | $4.37 | $4.27 | 3.75 M | $2.97 B |
| 05/08/2025 | $4.21 | $4.32 (2.61%) | $4.41 | $4.18 | 5.65 M | $2.98 B |
| 05/07/2025 | $4.18 | $4.18 (0%) | $4.29 | $4.13 | 5.31 M | $2.88 B |
| 05/06/2025 | $4.23 | $4.17 (-1.42%) | $4.33 | $4.16 | 4.34 M | $2.88 B |
| 05/05/2025 | $4.30 | $4.28 (-0.47%) | $4.41 | $4.25 | 4.23 M | $2.95 B |
| 05/02/2025 | $4.37 | $4.32 (-1.14%) | $4.40 | $4.28 | 4.86 M | $2.98 B |
| 05/01/2025 | $4.33 | $4.29 (-0.92%) | $4.39 | $4.25 | 5.43 M | $2.96 B |
| 04/30/2025 | $4.19 | $4.31 (2.86%) | $4.37 | $4.00 | 9.24 M | $2.97 B |
| 04/29/2025 | $4.28 | $4.21 (-1.64%) | $4.61 | $4.03 | 13.60 M | $2.90 B |
| 04/28/2025 | $3.65 | $3.59 (-1.64%) | $3.67 | $3.55 | 6.18 M | $2.48 B |
| 04/25/2025 | $3.46 | $3.62 (4.62%) | $3.65 | $3.46 | 8.58 M | $2.50 B |
| 04/24/2025 | $3.53 | $3.50 (-0.85%) | $3.54 | $3.41 | 4.61 M | $2.46 B |
| 04/23/2025 | $3.41 | $3.45 (1.17%) | $3.50 | $3.37 | 4.34 M | $2.42 B |
| 04/22/2025 | $3.24 | $3.29 (1.54%) | $3.34 | $3.21 | 4.95 M | $2.31 B |
| 04/21/2025 | $3.32 | $3.21 (-3.31%) | $3.33 | $3.19 | 3.75 M | $2.26 B |
| 04/17/2025 | $3.45 | $3.39 (-1.74%) | $3.49 | $3.33 | 5.68 M | $2.38 B |
| 04/16/2025 | $3.41 | $3.48 (2.05%) | $3.52 | $3.39 | 4.11 M | $2.45 B |
| 04/15/2025 | $3.50 | $3.44 (-1.71%) | $3.58 | $3.38 | 4.07 M | $2.42 B |
| 04/14/2025 | $3.37 | $3.53 (4.75%) | $3.53 | $3.31 | 4.60 M | $2.48 B |
| 04/11/2025 | $3.21 | $3.29 (2.49%) | $3.31 | $3.09 | 4.40 M | $2.31 B |
| 04/10/2025 | $3.49 | $3.20 (-8.31%) | $3.52 | $3.05 | 7.38 M | $2.25 B |
| 04/09/2025 | $3.07 | $3.59 (16.94%) | $3.60 | $3.04 | 16.35 M | $2.52 B |
| 04/08/2025 | $3.47 | $3.10 (-10.66%) | $3.53 | $3.06 | 9.77 M | $2.18 B |
| 04/07/2025 | $3.20 | $3.37 (5.31%) | $3.39 | $3.09 | 12.46 M | $2.37 B |
| 04/04/2025 | $3.39 | $3.40 (0.29%) | $3.61 | $3.37 | 9.73 M | $2.39 B |
| 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 |
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.
