-
5 DAY PERFORMANCE
+2.03% -
1 MONTH PERFORMANCE
-1.14% -
3 MONTH PERFORMANCE
+0.67% -
6 MONTH PERFORMANCE
+6.00% -
YEAR-TO-DATE PERFORMANCE
+33.36% -
1 YEAR PERFORMANCE
+72.09%
Catalent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $60.01 | $59.92 (-0.15%) | $60.21 | $59.85 | 2.13 M | |
| 11/06/2024 | $59.60 | $59.95 (0.59%) | $60.06 | $59.48 | 4.20 M | $10.91 B |
| 11/05/2024 | $58.50 | $58.48 (-0.03%) | $58.92 | $58.30 | 1.71 M | $10.64 B |
| 11/04/2024 | $58.92 | $58.69 (-0.39%) | $59.21 | $58.52 | 2.00 M | $10.68 B |
| 11/01/2024 | $58.51 | $58.73 (0.38%) | $58.83 | $58.50 | 1.70 M | $10.63 B |
| 10/31/2024 | $58.95 | $58.60 (-0.59%) | $58.95 | $58.57 | 1.17 M | $10.61 B |
| 10/30/2024 | $58.62 | $58.97 (0.6%) | $59.25 | $58.52 | 1.69 M | $10.67 B |
| 10/29/2024 | $58.88 | $58.66 (-0.37%) | $58.90 | $58.62 | 1.93 M | $10.62 B |
| 10/28/2024 | $59.29 | $58.81 (-0.81%) | $59.32 | $58.74 | 1.39 M | $10.64 B |
| 10/25/2024 | $59.50 | $59.09 (-0.69%) | $59.50 | $59.00 | 2.47 M | $10.70 B |
| 10/24/2024 | $59.50 | $59.50 (0%) | $59.73 | $59.25 | 2.91 M | $10.77 B |
| 10/23/2024 | $59.50 | $59.40 (-0.17%) | $59.64 | $59.35 | 2.43 M | $10.75 B |
| 10/22/2024 | $60.14 | $59.92 (-0.37%) | $60.32 | $59.56 | 2.57 M | $10.85 B |
| 10/21/2024 | $60.34 | $60.18 (-0.27%) | $60.40 | $60.14 | 772,649 | $10.89 B |
| 10/18/2024 | $60.00 | $60.29 (0.48%) | $60.39 | $59.95 | 908,424 | $10.91 B |
| 10/17/2024 | $60.30 | $60.09 (-0.35%) | $60.34 | $59.94 | 2.02 M | $10.88 B |
| 10/16/2024 | $60.57 | $60.28 (-0.48%) | $60.71 | $60.23 | 1.46 M | $10.91 B |
| 10/15/2024 | $60.72 | $60.66 (-0.1%) | $60.75 | $60.52 | 2.21 M | $10.98 B |
| 10/14/2024 | $60.50 | $60.65 (0.25%) | $60.73 | $60.50 | 1.21 M | $10.98 B |
| 10/11/2024 | $60.71 | $60.45 (-0.43%) | $60.82 | $60.43 | 1.43 M | $10.94 B |
| 10/10/2024 | $60.78 | $60.71 (-0.12%) | $60.84 | $60.50 | 2.10 M | $10.99 B |
| 10/09/2024 | $60.87 | $60.96 (0.15%) | $61.00 | $60.78 | 1.01 M | $11.03 B |
| 10/08/2024 | $60.69 | $60.75 (0.1%) | $60.81 | $60.55 | 673,900 | $11.00 B |
| 10/07/2024 | $60.53 | $60.61 (0.13%) | $60.64 | $60.50 | 894,330 | $10.97 B |
| 10/04/2024 | $60.75 | $60.59 (-0.26%) | $60.75 | $60.50 | 792,438 | $10.97 B |
| 10/03/2024 | $60.51 | $60.71 (0.33%) | $60.71 | $60.39 | 775,908 | $10.99 B |
| 10/02/2024 | $60.09 | $60.45 (0.6%) | $60.61 | $60.09 | 1.53 M | $10.94 B |
| 10/01/2024 | $60.45 | $60.23 (-0.36%) | $60.52 | $60.04 | 1.32 M | $10.90 B |
| 09/30/2024 | $60.30 | $60.57 (0.45%) | $60.57 | $60.05 | 1.39 M | $10.96 B |
| 09/27/2024 | $60.08 | $60.33 (0.42%) | $60.37 | $60.08 | 1.58 M | $10.92 B |
| 09/26/2024 | $59.86 | $60.29 (0.72%) | $60.30 | $59.81 | 1.94 M | $10.91 B |
| 09/25/2024 | $60.18 | $59.86 (-0.53%) | $60.45 | $59.79 | 1.60 M | $10.83 B |
| 09/24/2024 | $59.40 | $60.14 (1.25%) | $60.19 | $59.40 | 1.42 M | $10.89 B |
| 09/23/2024 | $59.93 | $59.75 (-0.3%) | $59.95 | $59.50 | 2.90 M | $10.81 B |
| 09/20/2024 | $60.15 | $60.00 (-0.25%) | $60.29 | $59.75 | 3.54 M | $10.86 B |
| 09/19/2024 | $60.35 | $60.11 (-0.4%) | $60.35 | $59.99 | 1.98 M | $10.88 B |
| 09/18/2024 | $60.35 | $60.32 (-0.05%) | $60.47 | $60.12 | 2.43 M | $10.92 B |
| 09/17/2024 | $60.23 | $60.35 (0.2%) | $60.50 | $60.18 | 2.17 M | $10.92 B |
| 09/16/2024 | $59.88 | $60.16 (0.47%) | $60.26 | $59.69 | 1.39 M | $10.89 B |
| 09/13/2024 | $59.51 | $59.62 (0.18%) | $59.79 | $59.51 | 1.04 M | $10.79 B |
| 09/12/2024 | $59.60 | $59.69 (0.15%) | $59.82 | $59.57 | 1.10 M | $10.80 B |
| 09/11/2024 | $59.58 | $59.63 (0.08%) | $60.01 | $59.52 | 1.32 M | $10.79 B |
| 09/10/2024 | $59.88 | $59.75 (-0.22%) | $59.94 | $59.73 | 1.27 M | $10.81 B |
| 09/09/2024 | $60.02 | $59.91 (-0.18%) | $60.10 | $59.86 | 2.01 M | $10.84 B |
| 09/06/2024 | $60.37 | $60.01 (-0.6%) | $60.50 | $59.95 | 2.05 M | $10.86 B |
| 09/05/2024 | $60.70 | $60.40 (-0.49%) | $60.70 | $60.35 | 1.83 M | $10.93 B |
| 09/04/2024 | $60.82 | $60.72 (-0.16%) | $60.82 | $60.57 | 1.38 M | $10.99 B |
| 09/03/2024 | $60.60 | $60.70 (0.17%) | $60.88 | $60.49 | 1.53 M | $10.99 B |
| 08/30/2024 | $61.20 | $60.96 (-0.39%) | $61.20 | $60.63 | 2.04 M | $11.03 B |
| 08/29/2024 | $60.50 | $60.95 (0.74%) | $60.95 | $60.16 | 2.46 M | $11.03 B |
| 08/28/2024 | $59.45 | $59.80 (0.59%) | $59.81 | $59.36 | 1.43 M | $10.82 B |
| 08/27/2024 | $59.32 | $59.40 (0.13%) | $59.53 | $59.24 | 923,417 | $10.75 B |
| 08/26/2024 | $59.52 | $59.35 (-0.29%) | $59.56 | $59.18 | 2.08 M | $10.74 B |
| 08/23/2024 | $59.40 | $59.44 (0.07%) | $59.49 | $59.22 | 1.31 M | $10.82 B |
| 08/22/2024 | $59.50 | $59.26 (-0.4%) | $59.50 | $59.25 | 1.08 M | $10.79 B |
| 08/21/2024 | $59.50 | $59.41 (-0.15%) | $59.50 | $59.05 | 1.80 M | $10.81 B |
| 08/20/2024 | $59.42 | $59.44 (0.03%) | $59.62 | $59.38 | 1.05 M | $10.82 B |
| 08/19/2024 | $59.40 | $59.41 (0.02%) | $59.50 | $59.27 | 718,951 | $10.81 B |
| 08/16/2024 | $59.84 | $59.55 (-0.48%) | $59.90 | $59.44 | 1.21 M | $10.84 B |
| 08/15/2024 | $59.50 | $59.81 (0.52%) | $59.87 | $59.36 | 1.28 M | $10.89 B |
| 08/14/2024 | $59.60 | $59.40 (-0.34%) | $59.73 | $59.25 | 2.25 M | $10.81 B |
| 08/13/2024 | $59.72 | $59.71 (-0.02%) | $59.91 | $59.65 | 1.23 M | $10.87 B |
| 08/12/2024 | $59.79 | $59.68 (-0.18%) | $59.94 | $59.64 | 837,579 | $10.86 B |
| 08/09/2024 | $59.74 | $59.68 (-0.1%) | $59.80 | $59.59 | 917,100 | $10.86 B |
| 08/08/2024 | $59.59 | $59.72 (0.22%) | $59.93 | $59.52 | 2.42 M | $10.87 B |
| 08/07/2024 | $59.60 | $59.52 (-0.13%) | $59.77 | $59.50 | 1.63 M | $10.83 B |