316.25
price up icon5.20%   15.64
after-market After Hours: 316.25
loading

Corvel Corp Stock (CRVL) Price History

The historical daily chart and data for Corvel Corp stock (CRVL), show that the latest closing stock price as of November 05, 2024, is $316.25.
  • Corvel Corp all-time high stock price is $329.23, occurred on September 27, 2024.
  • The lowest Corvel Corp stock price recorded was $28.08 on September 26, 2014. Since then, Corvel Corp's stock price has risen over 1,026% to $316.25 now.
  • The 52-week high stock price for CRVL is $329.23, representing a 4.10% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for CRVL is $194.85, indicating a -38.39% decrease from the current share price, occurred on November 07, 2023.
  • The closing price of Corvel Corp (CRVL) stock in the beginning of 2023 was $209.00. The stock closed the year at $145.33, a loss of over -30.46% for the year.
The table below shows more information about CRVL historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $316.7 $300.8 $15.90 22,293.0 +5.20%
Nov 04, 2024 $303.0 $299.3 $3.66 22,733.0 -0.51%
Nov 01, 2024 $305.6 $298.5 $7.11 22,420.0 +1.45%
Oct 31, 2024 $305.5 $297.8 $7.69 20,288.0 -2.17%
Oct 30, 2024 $308.1 $304.2 $3.97 16,064.0 -0.99%
Oct 29, 2024 $307.8 $301.7 $6.06 17,899.0 +1.91%
Oct 28, 2024 $307.4 $297.8 $9.60 28,121.0 -0.76%
Oct 25, 2024 $308.7 $303.3 $5.33 14,209.0 -0.03%
Oct 24, 2024 $305.9 $302.0 $3.91 24,238.0 -0.08%
Oct 23, 2024 $304.8 $302.3 $2.49 16,113.0 -0.04%
Oct 22, 2024 $308.7 $304.3 $4.41 25,649.0 -0.91%
Oct 21, 2024 $311.8 $305.8 $6.05 28,693.0 -1.77%
Oct 18, 2024 $318.1 $312.3 $5.77 17,811.0 -1.61%
Oct 17, 2024 $324.5 $313.0 $11.47 25,290.0 -1.96%
Oct 16, 2024 $324.9 $318.3 $6.53 24,406.0 +2.12%
Oct 15, 2024 $324.0 $317.3 $6.70 31,971.0 -0.89%
Oct 14, 2024 $321.3 $313.7 $7.63 16,686.0 +1.88%
Oct 11, 2024 $315.8 $306.4 $9.39 27,232.0 +2.41%
Oct 10, 2024 $309.1 $305.5 $3.66 27,526.0 -1.47%
Oct 09, 2024 $313.4 $309.4 $4.02 64,380.0 -0.38%
Oct 08, 2024 $315.4 $310.1 $5.28 52,273.0 +1.06%

Corvel Corp Stock (CRVL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Corvel Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Corvel Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Corvel Corp Stock (CRVL) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $316.7 $298.5 $18.24 89,739.0 +6.19%
Oct, 2024 $325.3 $297.8 $27.46 587,293.0 -8.89%
Sep, 2024 $329.2 $293.9 $35.35 739,504.0 +1.92%
Aug, 2024 $323.3 $287.0 $36.36 665,264.0 +4.54%
Jul, 2024 $321.5 $250.1 $71.36 925,037.0 +20.66%
Jun, 2024 $256.8 $229.6 $27.17 767,130.0 +6.01%
May, 2024 $281.4 $236.3 $45.13 839,740.0 +0.42%
Apr, 2024 $262.0 $228.6 $33.43 642,736.0 -9.17%
Mar, 2024 $264.9 $229.0 $35.90 724,091.0 +7.77%
Feb, 2024 $265.1 $230.4 $34.69 770,727.0 +3.68%
Jan, 2024 $249.0 $223.9 $25.15 687,691.0 -4.80%

Corvel Corp Stock (CRVL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $255.6 $210.6 $45.02 759,288.0 +18.36%
Nov, 2023 $218.0 $191.5 $26.46 514,827.0 +7.69%
Oct, 2023 $208.2 $187.9 $20.31 735,096.0 -1.38%
Sep, 2023 $217.8 $188.9 $28.88 776,653.0 -9.15%
Aug, 2023 $228.9 $199.2 $29.74 780,207.0 +5.81%
Jul, 2023 $214.5 $190.3 $24.25 660,048.0 +5.72%
Jun, 2023 $209.8 $188.8 $21.04 969,577.0 -0.99%
May, 2023 $221.8 $191.0 $30.81 765,518.0 -3.26%
Apr, 2023 $206.1 $187.9 $18.16 765,301.0 +6.18%
Mar, 2023 $191.8 $172.5 $19.29 1,625,235.0 +5.55%
Feb, 2023 $192.1 $177.0 $15.13 1,668,953.0 +1.19%
Jan, 2023 $179.8 $139.8 $40.09 1,516,744.0 +22.59%

Corvel Corp Stock (CRVL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $154.7 $136.2 $18.47 1,608,658.0 -4.99%
Nov, 2022 $163.5 $145.3 $18.27 1,024,779.0 -6.84%
Oct, 2022 $165.4 $135.8 $29.62 980,359.0 +18.62%
Sep, 2022 $160.4 $136.6 $23.79 971,434.0 -10.91%
Aug, 2022 $173.7 $154.5 $19.16 1,008,578.0 -5.77%
Jul, 2022 $165.0 $141.0 $24.05 798,300.0 +11.96%
Jun, 2022 $151.3 $129.2 $22.08 779,802.0 -1.27%
May, 2022 $159.1 $144.1 $14.98 766,863.0 -3.82%
Apr, 2022 $183.2 $154.1 $29.07 649,386.0 -7.93%
Mar, 2022 $172.8 $153.8 $18.92 923,059.0 +5.90%
Feb, 2022 $178.9 $147.0 $31.91 1,217,798.0 -9.69%
Jan, 2022 $211.1 $167.1 $44.02 916,040.0 -15.33%
$40.66
price down icon 11.93%
$32.59
price up icon 3.44%
$11.58
price up icon 0.17%
$408.69
price up icon 1.54%
insurance_brokers BRO
$107.60
price up icon 2.04%
Cap:     |  Volume (24h):