CorVel Corp. - Common Stock (CRVL)

Historical Prices For CorVel Corp. - Common Stock (CRVL)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	111.00	111.00	108.67	110.31	185,999	110.31
4/24/2025	115.02	115.21	110.11	111.17	478,145	111.17
4/23/2025	115.32	117.10	113.92	114.64	132,545	114.64
4/22/2025	109.50	113.20	109.50	112.87	271,940	112.87
4/21/2025	115.09	115.21	109.16	110.17	114,938	110.17
4/17/2025	116.32	118.17	114.67	115.09	121,327	115.09
4/16/2025	118.22	118.80	115.19	117.12	154,137	117.12
4/15/2025	116.34	119.57	115.36	118.66	135,835	118.66
4/14/2025	117.80	118.72	115.16	116.38	125,976	116.38
4/11/2025	114.93	117.48	112.83	115.86	103,434	115.86
4/10/2025	113.47	117.23	111.50	114.90	200,014	114.90
4/09/2025	107.03	118.00	107.03	115.56	187,364	115.56
4/08/2025	111.92	115.45	106.86	107.66	207,505	107.66
4/07/2025	106.97	111.41	106.02	108.81	156,290	108.81
4/04/2025	108.18	110.84	108.03	109.76	58,442	109.76
4/03/2025	108.05	112.52	107.17	111.12	116,443	111.12
4/02/2025	112.06	112.86	110.72	111.50	131,418	111.50
4/01/2025	111.08	114.10	111.04	113.41	119,475	113.41
3/31/2025	110.36	112.77	109.97	111.97	119,363	111.97
3/28/2025	111.33	111.71	109.55	111.36	81,386	111.36
3/27/2025	111.20	112.83	110.88	111.95	91,119	111.95
3/26/2025	110.48	111.84	110.24	111.53	71,605	111.53
3/25/2025	111.03	111.51	109.50	110.10	81,921	110.10
3/24/2025	109.86	111.10	109.06	110.97	95,080	110.97
3/21/2025	106.27	108.19	105.60	107.86	292,339	107.86
3/20/2025	107.04	109.45	107.04	107.32	80,047	107.32
3/19/2025	105.68	108.98	105.68	108.34	101,048	108.34
3/18/2025	105.62	107.21	105.23	105.79	102,979	105.79
3/17/2025	105.62	106.55	104.82	106.21	72,739	106.21
3/14/2025	104.02	107.00	103.76	106.65	81,509	106.65
3/13/2025	104.09	105.65	103.03	103.48	74,181	103.48
3/12/2025	106.61	107.47	103.84	103.89	90,412	103.89
3/11/2025	105.41	108.12	104.75	106.17	96,365	106.17
3/10/2025	106.84	107.52	104.08	104.89	88,044	104.89
3/07/2025	108.29	109.00	106.00	108.76	72,651	108.76
3/06/2025	107.00	109.79	106.78	108.47	94,896	108.47
3/05/2025	107.08	109.42	107.08	107.75	92,872	107.75
3/04/2025	107.04	108.97	104.58	107.27	76,066	107.27
3/03/2025	110.19	111.25	107.31	108.19	158,464	108.19
2/28/2025	108.35	110.46	107.63	110.27	148,810	110.27
2/27/2025	108.71	109.86	107.91	108.54	68,224	108.54
2/26/2025	109.83	110.52	108.00	108.76	54,315	108.76
2/25/2025	106.55	110.87	106.55	110.23	161,879	110.23
2/24/2025	109.85	109.85	104.67	106.26	105,139	106.26
2/21/2025	115.05	115.19	108.48	108.54	109,304	108.54
2/20/2025	118.58	119.53	114.26	114.27	138,913	114.27
2/19/2025	117.95	120.64	117.49	119.47	111,899	119.47
2/18/2025	117.26	118.99	115.93	118.99	81,806	118.99
2/14/2025	119.29	119.66	116.96	117.33	47,163	117.33
2/13/2025	117.90	119.13	116.47	119.13	49,354	119.13
2/12/2025	116.19	118.52	115.83	116.78	67,401	116.78
2/11/2025	116.51	120.27	116.51	118.02	79,338	118.02
2/10/2025	116.87	118.58	114.89	117.39	106,417	117.39
2/07/2025	121.96	123.81	115.61	116.20	113,449	116.20
2/06/2025	127.97	128.25	122.36	122.76	110,317	122.76
2/05/2025	125.00	128.61	120.51	128.46	208,182	128.46
2/04/2025	115.55	124.93	115.55	124.63	115,886	124.63
2/03/2025	114.16	116.24	112.97	115.97	91,826	115.97
1/31/2025	115.01	117.73	114.65	115.85	85,200	115.85
1/30/2025	115.40	117.00	114.78	115.64	56,200	115.64
1/29/2025	115.07	116.36	113.79	115.15	61,099	115.15
1/28/2025	116.37	117.80	114.80	115.71	72,684	115.71
1/27/2025	113.40	117.41	113.23	116.37	97,333	116.37