CorVel Corporation (CRVL)
111.49
-1.92 (-1.69%)
At close: Apr 02, 2025, 3:59 PM
110.00
-1.34%
After-hours: Apr 02, 2025, 04:24 PM EDT
CorVel Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 112.06 | 112.86 | 110.72 | 111.26 | -2.15 | -1.90% | 131,412 |
| Apr 1, 2025 | 111.08 | 114.10 | 111.04 | 113.41 | 1.44 | 1.29% | 119,500 |
| Mar 31, 2025 | 110.36 | 112.77 | 109.97 | 111.97 | 0.61 | 0.55% | 119,400 |
| Mar 28, 2025 | 111.33 | 111.71 | 109.55 | 111.36 | -0.59 | -0.53% | 81,400 |
| Mar 27, 2025 | 111.20 | 112.84 | 110.88 | 111.95 | 0.42 | 0.38% | 91,119 |
| Mar 26, 2025 | 110.48 | 111.84 | 110.24 | 111.53 | 1.43 | 1.30% | 71,605 |
| Mar 25, 2025 | 111.03 | 111.51 | 109.51 | 110.10 | -0.87 | -0.78% | 81,921 |
| Mar 24, 2025 | 109.86 | 111.10 | 109.06 | 110.97 | 3.11 | 2.88% | 95,100 |
| Mar 21, 2025 | 106.27 | 108.19 | 105.60 | 107.86 | 0.54 | 0.50% | 292,339 |
| Mar 20, 2025 | 107.04 | 109.45 | 107.04 | 107.32 | -1.02 | -0.94% | 80,047 |
| Mar 19, 2025 | 105.68 | 108.98 | 105.68 | 108.34 | 2.55 | 2.41% | 101,048 |
| Mar 18, 2025 | 105.62 | 107.21 | 105.24 | 105.79 | -0.42 | -0.40% | 103,000 |
| Mar 17, 2025 | 105.62 | 106.55 | 104.82 | 106.21 | -0.44 | -0.41% | 72,739 |
| Mar 14, 2025 | 104.02 | 107.00 | 103.76 | 106.65 | 3.17 | 3.06% | 81,509 |
| Mar 13, 2025 | 104.09 | 105.65 | 103.03 | 103.48 | -0.41 | -0.39% | 74,200 |
| Mar 12, 2025 | 106.61 | 107.47 | 103.84 | 103.89 | -2.28 | -2.15% | 90,412 |
| Mar 11, 2025 | 105.41 | 108.12 | 104.76 | 106.17 | 1.28 | 1.22% | 96,400 |
| Mar 10, 2025 | 106.84 | 107.52 | 104.08 | 104.89 | -3.87 | -3.56% | 88,044 |
| Mar 7, 2025 | 108.29 | 109.00 | 106.00 | 108.76 | 0.29 | 0.27% | 72,700 |
| Mar 6, 2025 | 107.00 | 109.79 | 106.78 | 108.47 | 0.72 | 0.67% | 94,900 |
| Mar 5, 2025 | 107.08 | 109.42 | 107.08 | 107.75 | 0.48 | 0.45% | 92,900 |
| Mar 4, 2025 | 107.04 | 108.97 | 104.58 | 107.27 | -0.92 | -0.85% | 76,100 |
| Mar 3, 2025 | 110.19 | 111.25 | 107.31 | 108.19 | -2.08 | -1.89% | 158,500 |
| Feb 28, 2025 | 108.35 | 110.46 | 107.63 | 110.27 | 1.73 | 1.59% | 148,810 |
| Feb 27, 2025 | 108.71 | 109.86 | 107.91 | 108.54 | -0.22 | -0.20% | 68,224 |
| Feb 26, 2025 | 109.83 | 110.52 | 108.00 | 108.76 | -1.47 | -1.33% | 54,315 |
| Feb 25, 2025 | 106.55 | 110.87 | 106.55 | 110.23 | 3.97 | 3.74% | 161,900 |
| Feb 24, 2025 | 109.85 | 109.85 | 104.67 | 106.26 | -2.28 | -2.10% | 105,139 |
| Feb 21, 2025 | 115.05 | 115.19 | 108.48 | 108.54 | -5.73 | -5.01% | 109,304 |
| Feb 20, 2025 | 118.58 | 119.54 | 114.26 | 114.27 | -5.20 | -4.35% | 138,921 |
| Feb 19, 2025 | 117.95 | 120.64 | 117.49 | 119.47 | 0.48 | 0.40% | 111,900 |
| Feb 18, 2025 | 117.26 | 118.99 | 115.93 | 118.99 | 1.66 | 1.41% | 81,806 |
| Feb 14, 2025 | 119.29 | 119.66 | 116.96 | 117.33 | -1.80 | -1.51% | 47,200 |
| Feb 13, 2025 | 117.90 | 119.13 | 116.47 | 119.13 | 2.35 | 2.01% | 49,400 |
| Feb 12, 2025 | 116.19 | 118.52 | 115.83 | 116.78 | -1.24 | -1.05% | 67,401 |
| Feb 11, 2025 | 116.51 | 120.27 | 116.51 | 118.02 | 0.63 | 0.54% | 79,338 |
| Feb 10, 2025 | 116.87 | 118.58 | 114.89 | 117.39 | 1.19 | 1.02% | 106,417 |
| Feb 7, 2025 | 121.96 | 123.81 | 115.61 | 116.20 | -6.56 | -5.34% | 113,449 |
| Feb 6, 2025 | 127.97 | 128.25 | 122.36 | 122.76 | -5.70 | -4.44% | 110,320 |
| Feb 5, 2025 | 125.00 | 128.61 | 120.51 | 128.46 | 3.83 | 3.07% | 208,200 |
| Feb 4, 2025 | 115.55 | 124.93 | 115.55 | 124.63 | 8.66 | 7.47% | 115,900 |
| Feb 3, 2025 | 114.16 | 116.24 | 112.97 | 115.97 | 0.12 | 0.10% | 92,006 |
| Jan 31, 2025 | 115.01 | 117.74 | 114.65 | 115.85 | 0.21 | 0.18% | 85,200 |
| Jan 30, 2025 | 115.40 | 117.00 | 114.78 | 115.64 | 0.49 | 0.43% | 56,200 |
| Jan 29, 2025 | 115.07 | 116.36 | 113.79 | 115.15 | -0.56 | -0.48% | 61,100 |
| Jan 28, 2025 | 116.37 | 117.80 | 114.80 | 115.71 | -0.66 | -0.57% | 72,700 |
| Jan 27, 2025 | 113.40 | 117.41 | 113.23 | 116.37 | 2.26 | 1.98% | 97,333 |
| Jan 24, 2025 | 114.07 | 114.29 | 112.06 | 114.11 | -1.04 | -0.90% | 91,918 |
| Jan 23, 2025 | 108.98 | 115.99 | 108.55 | 115.15 | 5.94 | 5.44% | 265,300 |
| Jan 22, 2025 | 109.52 | 110.97 | 108.85 | 109.21 | -1.18 | -1.07% | 94,026 |