-
5 DAY PERFORMANCE
+3.20% -
1 MONTH PERFORMANCE
+3.50% -
3 MONTH PERFORMANCE
+28.39% -
6 MONTH PERFORMANCE
-5.08% -
YEAR-TO-DATE PERFORMANCE
-23.33% -
1 YEAR PERFORMANCE
+5.81%
Clarivate Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.91 | $7.10 (2.75%) | $7.15 | $6.82 | 4.22 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 |
| 09/25/2024 | $6.80 | $6.68 (-1.76%) | $6.97 | $6.67 | 2.65 M | $4.58 B |
| 09/24/2024 | $6.87 | $6.83 (-0.58%) | $6.87 | $6.75 | 1.61 M | $4.68 B |
| 09/23/2024 | $6.94 | $6.78 (-2.31%) | $6.99 | $6.75 | 3.32 M | $4.65 B |
| 09/20/2024 | $6.91 | $6.94 (0.43%) | $6.99 | $6.77 | 4.87 M | $4.76 B |
| 09/19/2024 | $6.96 | $6.97 (0.14%) | $7.03 | $6.87 | 3.39 M | $4.78 B |
| 09/18/2024 | $6.68 | $6.82 (2.1%) | $6.94 | $6.63 | 3.12 M | $4.68 B |
| 09/17/2024 | $6.71 | $6.64 (-1.04%) | $6.81 | $6.61 | 2.19 M | $4.55 B |
| 09/16/2024 | $6.61 | $6.68 (1.06%) | $6.75 | $6.55 | 4.01 M | $4.58 B |
| 09/13/2024 | $6.41 | $6.57 (2.5%) | $6.59 | $6.35 | 3.32 M | $4.50 B |
| 09/12/2024 | $6.51 | $6.31 (-3.07%) | $6.57 | $6.25 | 2.94 M | $4.33 B |
| 09/11/2024 | $6.52 | $6.51 (-0.15%) | $6.57 | $6.37 | 3.11 M | $4.46 B |
| 09/10/2024 | $6.67 | $6.55 (-1.8%) | $6.70 | $6.49 | 3.89 M | $4.49 B |
| 09/09/2024 | $6.67 | $6.65 (-0.3%) | $6.85 | $6.63 | 3.67 M | $4.56 B |
| 09/06/2024 | $6.68 | $6.67 (-0.15%) | $6.79 | $6.59 | 3.35 M | $4.57 B |
| 09/05/2024 | $6.77 | $6.66 (-1.62%) | $6.81 | $6.65 | 3.18 M | $4.57 B |
| 09/04/2024 | $6.62 | $6.75 (1.96%) | $6.88 | $6.62 | 4.04 M | $4.63 B |
| 09/03/2024 | $6.80 | $6.63 (-2.5%) | $6.89 | $6.57 | 4.28 M | $4.55 B |
| 08/30/2024 | $6.69 | $6.86 (2.54%) | $6.88 | $6.67 | 4.06 M | $4.70 B |
| 08/29/2024 | $6.71 | $6.64 (-1.04%) | $6.80 | $6.60 | 3.52 M | $4.55 B |
| 08/28/2024 | $6.68 | $6.65 (-0.45%) | $6.80 | $6.59 | 3.96 M | $4.56 B |
| 08/27/2024 | $6.68 | $6.70 (0.3%) | $6.86 | $6.63 | 4.15 M | $4.59 B |
| 08/26/2024 | $6.71 | $6.69 (-0.3%) | $6.78 | $6.68 | 3.06 M | $4.59 B |
| 08/23/2024 | $6.51 | $6.65 (2.15%) | $6.83 | $6.51 | 3.40 M | $4.56 B |
| 08/22/2024 | $6.58 | $6.43 (-2.28%) | $6.66 | $6.41 | 3.48 M | $4.41 B |
| 08/21/2024 | $6.50 | $6.55 (0.77%) | $6.57 | $6.46 | 3.30 M | $4.49 B |
| 08/20/2024 | $6.41 | $6.48 (1.09%) | $6.61 | $6.40 | 3.31 M | $4.44 B |
| 08/19/2024 | $6.39 | $6.40 (0.16%) | $6.53 | $6.37 | 3.79 M | $4.39 B |
| 08/16/2024 | $6.29 | $6.35 (0.95%) | $6.43 | $6.22 | 4.08 M | $4.35 B |
| 08/15/2024 | $6.25 | $6.35 (1.6%) | $6.44 | $6.24 | 7.47 M | $4.35 B |
| 08/14/2024 | $6.18 | $6.14 (-0.65%) | $6.25 | $5.98 | 6.43 M | $4.21 B |
| 08/13/2024 | $5.62 | $6.20 (10.32%) | $6.30 | $5.62 | 6.99 M | $4.25 B |
| 08/12/2024 | $5.67 | $5.51 (-2.82%) | $5.72 | $5.50 | 4.75 M | $3.78 B |
| 08/09/2024 | $5.73 | $5.69 (-0.7%) | $5.85 | $5.50 | 8.00 M | $3.90 B |
| 08/08/2024 | $5.07 | $5.69 (12.23%) | $5.73 | $4.97 | 7.88 M | $3.90 B |
| 08/07/2024 | $5.31 | $5.08 (-4.33%) | $5.40 | $4.98 | 9.69 M | $3.48 B |
| 08/06/2024 | $6.14 | $5.40 (-12.05%) | $6.45 | $5.38 | 10.03 M | $3.70 B |
| 08/05/2024 | $6.04 | $6.15 (1.82%) | $6.28 | $6.00 | 5.74 M | $4.22 B |
| 08/02/2024 | $6.35 | $6.42 (1.1%) | $6.47 | $6.25 | 3.53 M | $4.28 B |
| 08/01/2024 | $6.74 | $6.48 (-3.86%) | $6.77 | $6.45 | 4.49 M | $4.32 B |
| 07/31/2024 | $6.90 | $6.74 (-2.32%) | $6.91 | $6.71 | 3.96 M | $4.49 B |
| 07/30/2024 | $6.88 | $6.86 (-0.29%) | $6.96 | $6.77 | 3.58 M | $4.57 B |
| 07/29/2024 | $7.05 | $6.83 (-3.12%) | $7.07 | $6.75 | 3.40 M | $4.55 B |
| 07/26/2024 | $7.00 | $7.03 (0.43%) | $7.09 | $6.87 | 4.32 M | $4.69 B |
| 07/25/2024 | $6.75 | $6.90 (2.22%) | $7.11 | $6.73 | 4.44 M | $4.60 B |
| 07/24/2024 | $6.60 | $6.71 (1.67%) | $6.81 | $6.58 | 4.06 M | $4.47 B |
| 07/23/2024 | $6.57 | $6.69 (1.83%) | $6.71 | $6.45 | 7.34 M | $4.46 B |
| 07/22/2024 | $6.61 | $6.59 (-0.3%) | $6.65 | $6.47 | 5.45 M | $4.39 B |
| 07/19/2024 | $6.34 | $6.59 (3.94%) | $6.62 | $6.24 | 4.19 M | $4.39 B |
| 07/18/2024 | $6.35 | $6.41 (0.94%) | $6.58 | $6.34 | 5.70 M | $4.27 B |
| 07/17/2024 | $6.11 | $6.39 (4.58%) | $6.45 | $6.11 | 4.58 M | $4.26 B |
| 07/16/2024 | $5.83 | $6.14 (5.32%) | $6.17 | $5.83 | 5.57 M | $4.09 B |
| 07/15/2024 | $5.76 | $5.79 (0.52%) | $5.82 | $5.74 | 2.77 M | $3.86 B |
| 07/12/2024 | $5.71 | $5.79 (1.4%) | $5.87 | $5.64 | 4.23 M | $3.86 B |
| 07/11/2024 | $5.59 | $5.65 (1.07%) | $5.72 | $5.56 | 3.97 M | $3.77 B |
| 07/10/2024 | $5.51 | $5.49 (-0.36%) | $5.54 | $5.41 | 2.66 M | $3.66 B |
| 07/09/2024 | $5.58 | $5.50 (-1.43%) | $5.62 | $5.50 | 1.60 M | $3.67 B |
| 07/08/2024 | $5.61 | $5.61 (0%) | $5.63 | $5.52 | 2.25 M | $3.74 B |
| 07/05/2024 | $5.64 | $5.59 (-0.89%) | $5.65 | $5.56 | 1.61 M | $3.73 B |
| 07/03/2024 | $5.58 | $5.64 (1.08%) | $5.66 | $5.55 | 1.02 M | $3.76 B |
| 07/02/2024 | $5.53 | $5.56 (0.54%) | $5.59 | $5.42 | 2.68 M | $3.71 B |
| 07/01/2024 | $5.71 | $5.53 (-3.15%) | $5.75 | $5.53 | 3.18 M | $3.69 B |