-
5 DAY PERFORMANCE
+18.71% -
1 MONTH PERFORMANCE
-22.59% -
3 MONTH PERFORMANCE
-20.06% -
6 MONTH PERFORMANCE
-14.90% -
YEAR-TO-DATE PERFORMANCE
-44.49% -
1 YEAR PERFORMANCE
-29.20%
Clarivate Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |