5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
+5.22%
6 MONTH PERFORMANCE
+12.53%
YEAR-TO-DATE PERFORMANCE
+41.29%
1 YEAR PERFORMANCE
+39.52%
Catalent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2024 | $63.49 | $63.48 (-0.02%) | $63.50 | $63.44 | 13.88 M | $11.55 B |
| 12/16/2024 | $63.48 | $63.48 (0%) | $63.49 | $63.47 | 7.13 M | $11.55 B |
| 12/13/2024 | $63.06 | $63.07 (0.02%) | $63.16 | $63.02 | 1.20 M | $11.48 B |
| 12/12/2024 | $63.08 | $63.05 (-0.05%) | $63.23 | $63.03 | 1.74 M | $11.48 B |
| 12/11/2024 | $62.50 | $63.24 (1.18%) | $63.25 | $62.23 | 7.82 M | $11.51 B |
| 12/10/2024 | $62.50 | $62.24 (-0.42%) | $62.50 | $62.21 | 2.13 M | $11.33 B |
| 12/09/2024 | $61.85 | $62.37 (0.84%) | $62.37 | $61.85 | 3.18 M | $11.35 B |
| 12/06/2024 | $61.90 | $61.83 (-0.11%) | $62.16 | $61.72 | 2.71 M | $11.25 B |
| 12/05/2024 | $62.19 | $62.12 (-0.11%) | $62.20 | $61.88 | 3.03 M | $11.31 B |
| 12/04/2024 | $61.75 | $61.84 (0.15%) | $61.97 | $61.52 | 2.03 M | $11.25 B |
| 12/03/2024 | $61.43 | $61.70 (0.44%) | $62.08 | $61.18 | 4.22 M | $11.23 B |
| 12/02/2024 | $60.94 | $61.43 (0.8%) | $61.48 | $60.81 | 2.09 M | $11.18 B |
| 11/29/2024 | $61.00 | $61.11 (0.18%) | $61.21 | $60.91 | 771,200 | $11.12 B |
| 11/27/2024 | $60.95 | $61.00 (0.08%) | $61.05 | $60.70 | 1.50 M | $11.10 B |
| 11/26/2024 | $61.28 | $60.75 (-0.86%) | $61.29 | $60.75 | 1.96 M | $11.06 B |
| 11/25/2024 | $60.98 | $61.29 (0.51%) | $61.30 | $60.94 | 2.64 M | $11.15 B |
| 11/22/2024 | $59.90 | $60.98 (1.8%) | $61.50 | $59.82 | 4.87 M | $11.10 B |
| 11/21/2024 | $59.09 | $59.66 (0.96%) | $59.84 | $58.92 | 1.19 M | $10.86 B |
| 11/20/2024 | $58.72 | $59.00 (0.48%) | $59.05 | $58.68 | 1.64 M | $10.74 B |
| 11/19/2024 | $58.51 | $58.88 (0.63%) | $58.98 | $58.39 | 1.10 M | $10.72 B |
| 11/18/2024 | $59.10 | $58.78 (-0.54%) | $59.13 | $58.58 | 1.72 M | $10.70 B |
| 11/15/2024 | $58.99 | $59.10 (0.19%) | $59.35 | $58.73 | 1.49 M | $10.76 B |
| 11/14/2024 | $59.15 | $58.91 (-0.41%) | $59.39 | $58.91 | 1.12 M | $10.72 B |
| 11/13/2024 | $59.21 | $59.15 (-0.1%) | $59.52 | $59.08 | 1.41 M | $10.77 B |
| 11/12/2024 | $59.53 | $59.25 (-0.47%) | $59.76 | $59.15 | 1.36 M | $10.78 B |
| 11/11/2024 | $59.60 | $59.46 (-0.23%) | $59.96 | $59.35 | 1.02 M | $10.82 B |
| 11/08/2024 | $59.81 | $59.41 (-0.67%) | $59.98 | $59.34 | 2.57 M | $10.81 B |
| 11/07/2024 | $60.01 | $59.92 (-0.15%) | $60.21 | $59.85 | 2.19 M | $10.91 B |
| 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 |