5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
-8.60%
3 MONTH PERFORMANCE
-25.87%
6 MONTH PERFORMANCE
-10.53%
YEAR-TO-DATE PERFORMANCE
-44.92%
1 YEAR PERFORMANCE
-44.86%
Clarivate Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.98 | $5.10 (2.41%) | $5.13 | $4.93 | 2.65 M | $3.67 B |
| 12/24/2024 | $4.99 | $4.99 (0%) | $5.01 | $4.93 | 840,600 | $3.59 B |
| 12/23/2024 | $4.96 | $4.98 (0.4%) | $5.03 | $4.84 | 2.74 M | $3.58 B |
| 12/20/2024 | $4.89 | $4.98 (1.84%) | $5.07 | $4.82 | 6.82 M | $3.58 B |
| 12/19/2024 | $4.98 | $4.90 (-1.61%) | $5.03 | $4.81 | 4.76 M | $3.52 B |
| 12/18/2024 | $5.48 | $5.00 (-8.76%) | $5.48 | $4.99 | 4.41 M | $3.59 B |
| 12/17/2024 | $5.46 | $5.45 (-0.18%) | $5.63 | $5.42 | 3.87 M | $3.92 B |
| 12/16/2024 | $5.41 | $5.48 (1.29%) | $5.56 | $5.22 | 6.42 M | $3.94 B |
| 12/13/2024 | $5.31 | $5.11 (-3.77%) | $5.34 | $5.09 | 2.86 M | $3.67 B |
| 12/12/2024 | $5.35 | $5.29 (-1.12%) | $5.42 | $5.27 | 4.06 M | $3.80 B |
| 12/11/2024 | $5.46 | $5.38 (-1.47%) | $5.56 | $5.38 | 4.05 M | $3.87 B |
| 12/10/2024 | $5.65 | $5.45 (-3.54%) | $5.65 | $5.45 | 7.76 M | $3.92 B |
| 12/09/2024 | $5.79 | $5.65 (-2.42%) | $5.86 | $5.63 | 8.47 M | $4.06 B |
| 12/06/2024 | $5.82 | $5.72 (-1.72%) | $5.84 | $5.69 | 5.18 M | $4.11 B |
| 12/05/2024 | $5.78 | $5.71 (-1.21%) | $5.84 | $5.70 | 8.55 M | $4.10 B |
| 12/04/2024 | $5.70 | $5.75 (0.88%) | $5.84 | $5.66 | 4.20 M | $4.13 B |
| 12/03/2024 | $5.80 | $5.72 (-1.38%) | $5.81 | $5.68 | 4.94 M | $4.11 B |
| 12/02/2024 | $5.71 | $5.82 (1.93%) | $5.88 | $5.70 | 6.30 M | $4.18 B |
| 11/29/2024 | $5.80 | $5.73 (-1.21%) | $5.85 | $5.68 | 3.84 M | $4.12 B |
| 11/27/2024 | $5.65 | $5.76 (1.95%) | $5.81 | $5.65 | 5.62 M | $4.14 B |
| 11/26/2024 | $5.71 | $5.58 (-2.28%) | $5.79 | $5.57 | 6.81 M | $4.01 B |
| 11/25/2024 | $5.65 | $5.74 (1.59%) | $5.82 | $5.62 | 9.81 M | $4.13 B |
| 11/22/2024 | $5.19 | $5.25 (1.16%) | $5.27 | $5.08 | 5.37 M | $3.77 B |
| 11/21/2024 | $5.11 | $5.14 (0.59%) | $5.26 | $5.04 | 7.89 M | $3.69 B |
| 11/20/2024 | $4.87 | $5.09 (4.52%) | $5.22 | $4.86 | 8.94 M | $3.66 B |
| 11/19/2024 | $4.62 | $4.87 (5.41%) | $4.90 | $4.61 | 8.63 M | $3.50 B |
| 11/18/2024 | $4.30 | $4.62 (7.44%) | $4.62 | $4.25 | 13.92 M | $3.32 B |
| 11/15/2024 | $4.47 | $4.33 (-3.13%) | $4.54 | $4.33 | 6.37 M | $3.11 B |
| 11/14/2024 | $4.75 | $4.50 (-5.26%) | $4.80 | $4.45 | 7.83 M | $3.23 B |
| 11/13/2024 | $4.62 | $4.75 (2.81%) | $4.88 | $4.61 | 7.36 M | $3.41 B |
| 11/12/2024 | $4.55 | $4.59 (0.88%) | $4.71 | $4.52 | 15.95 M | $3.30 B |
| 11/11/2024 | $4.57 | $4.59 (0.44%) | $4.66 | $4.43 | 8.40 M | $3.30 B |
| 11/08/2024 | $4.65 | $4.57 (-1.72%) | $4.73 | $4.55 | 7.63 M | $3.28 B |
| 11/07/2024 | $4.81 | $4.68 (-2.7%) | $4.89 | $4.63 | 17.83 M | $3.36 B |
| 11/06/2024 | $5.25 | $4.80 (-8.57%) | $5.43 | $4.57 | 27.34 M | $3.45 B |
| 11/05/2024 | $6.44 | $6.59 (2.33%) | $6.60 | $6.39 | 4.45 M | $4.74 B |
| 11/04/2024 | $6.62 | $6.45 (-2.57%) | $6.70 | $6.45 | 2.88 M | $4.64 B |
| 11/01/2024 | $6.66 | $6.61 (-0.75%) | $6.72 | $6.58 | 3.67 M | $4.53 B |
| 10/31/2024 | $6.55 | $6.60 (0.76%) | $6.69 | $6.50 | 3.26 M | $4.52 B |
| 10/30/2024 | $6.50 | $6.53 (0.46%) | $6.65 | $6.47 | 1.99 M | $4.48 B |
| 10/29/2024 | $6.49 | $6.53 (0.62%) | $6.59 | $6.41 | 2.45 M | $4.48 B |
| 10/28/2024 | $6.51 | $6.54 (0.46%) | $6.67 | $6.48 | 2.19 M | $4.48 B |
| 10/25/2024 | $6.51 | $6.43 (-1.23%) | $6.53 | $6.37 | 1.77 M | $4.41 B |
| 10/24/2024 | $6.59 | $6.47 (-1.82%) | $6.60 | $6.46 | 2.00 M | $4.44 B |
| 10/23/2024 | $6.61 | $6.53 (-1.21%) | $6.64 | $6.44 | 1.92 M | $4.48 B |
| 10/22/2024 | $6.60 | $6.64 (0.61%) | $6.67 | $6.46 | 3.04 M | $4.55 B |
| 10/21/2024 | $6.65 | $6.64 (-0.15%) | $6.78 | $6.57 | 2.77 M | $4.55 B |
| 10/18/2024 | $6.71 | $6.70 (-0.15%) | $6.74 | $6.65 | 1.80 M | $4.59 B |
| 10/17/2024 | $6.75 | $6.70 (-0.74%) | $6.78 | $6.61 | 2.78 M | $4.59 B |
| 10/16/2024 | $6.76 | $6.71 (-0.74%) | $6.82 | $6.65 | 2.24 M | $4.60 B |
| 10/15/2024 | $6.83 | $6.75 (-1.17%) | $7.02 | $6.73 | 4.29 M | $4.63 B |
| 10/14/2024 | $6.76 | $6.83 (1.04%) | $6.83 | $6.67 | 2.49 M | $4.68 B |
| 10/11/2024 | $6.79 | $6.77 (-0.29%) | $6.89 | $6.74 | 1.94 M | $4.64 B |
| 10/10/2024 | $6.76 | $6.75 (-0.15%) | $6.83 | $6.64 | 2.12 M | $4.63 B |
| 10/09/2024 | $6.57 | $6.79 (3.35%) | $6.84 | $6.52 | 2.82 M | $4.66 B |
| 10/08/2024 | $6.55 | $6.55 (0%) | $6.71 | $6.50 | 1.98 M | $4.49 B |
| 10/07/2024 | $6.64 | $6.53 (-1.66%) | $6.69 | $6.44 | 2.17 M | $4.48 B |
| 10/04/2024 | $6.73 | $6.66 (-1.04%) | $6.73 | $6.58 | 2.52 M | $4.57 B |
| 10/03/2024 | $6.63 | $6.62 (-0.15%) | $6.75 | $6.57 | 3.01 M | $4.54 B |
| 10/02/2024 | $6.53 | $6.73 (3.06%) | $6.83 | $6.52 | 3.97 M | $4.61 B |
| 10/01/2024 | $7.04 | $6.59 (-6.39%) | $7.10 | $6.59 | 5.53 M | $4.52 B |
| 09/30/2024 | $6.91 | $7.10 (2.75%) | $7.15 | $6.82 | 5.02 M | $4.87 B |
| 09/27/2024 | $6.98 | $6.96 (-0.29%) | $7.07 | $6.90 | 3.47 M | $4.77 B |
| 09/26/2024 | $6.80 | $6.88 (1.18%) | $7.00 | $6.77 | 2.88 M | $4.72 B |