CorVel Corp. - Common Stock (CRVL)

Last Price58.15

Change+0.17 (0.29%)

NASDAQ · Last Trade: Apr 29th, 7:11 PM EDT

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

Date Range:

2026-01-29 - 2026-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2026	57.45	58.19	56.81	58.15	168,265	58.15
4/28/2026	58.53	58.74	57.32	57.98	215,076	57.98
4/27/2026	56.91	58.63	56.91	58.12	159,803	58.12
4/24/2026	56.41	57.41	55.85	57.33	144,032	57.33
4/23/2026	57.09	57.39	55.82	56.76	166,444	56.76
4/22/2026	56.51	57.92	56.51	57.40	189,643	57.40
4/21/2026	55.01	56.47	54.67	56.41	267,674	56.41
4/20/2026	56.08	56.23	54.28	54.72	325,801	54.72
4/17/2026	56.86	56.99	55.94	55.98	154,595	55.98
4/16/2026	56.14	57.04	55.60	56.40	158,028	56.40
4/15/2026	55.28	56.33	54.71	55.96	161,333	55.96
4/14/2026	54.00	55.85	54.00	55.12	157,645	55.12
4/13/2026	52.93	54.32	52.86	54.30	248,652	54.30
4/10/2026	53.84	53.84	51.95	52.77	175,870	52.77
4/09/2026	53.39	54.18	51.69	54.14	264,719	54.14
4/08/2026	55.38	56.34	53.51	53.59	262,668	53.59
4/07/2026	54.18	56.29	53.91	54.96	238,590	54.96
4/06/2026	54.50	54.50	52.13	54.06	243,294	54.06
4/02/2026	53.29	54.53	52.24	54.46	206,358	54.46
4/01/2026	54.54	55.30	53.53	53.60	244,508	53.60
3/31/2026	54.76	56.06	53.35	54.65	263,605	54.65
3/30/2026	53.85	55.03	53.09	54.22	219,000	54.22
3/27/2026	52.90	53.66	52.16	53.49	288,020	53.49
3/26/2026	52.33	53.87	52.24	53.41	228,964	53.41
3/25/2026	53.80	54.02	51.11	52.25	188,703	52.25
3/24/2026	54.03	54.03	52.44	53.34	226,705	53.34
3/23/2026	54.29	55.40	53.76	54.20	277,416	54.20
3/20/2026	53.67	54.28	52.47	53.49	591,551	53.49
3/19/2026	54.35	55.59	52.17	53.65	257,198	53.65
3/18/2026	53.38	55.00	52.94	54.39	277,777	54.39
3/17/2026	54.08	55.41	53.85	53.96	356,758	53.96
3/16/2026	52.86	54.34	52.38	53.73	262,421	53.73
3/13/2026	51.98	52.86	51.38	52.63	286,679	52.63
3/12/2026	51.71	52.92	51.45	51.49	168,970	51.49
3/11/2026	51.11	52.03	50.51	51.93	235,838	51.93
3/10/2026	52.99	53.00	51.30	51.62	257,618	51.62
3/09/2026	54.20	54.59	52.83	53.60	234,109	53.60
3/06/2026	54.11	55.01	53.70	54.96	167,837	54.96
3/05/2026	52.86	55.33	52.66	54.84	260,307	54.84
3/04/2026	52.30	53.22	51.84	53.08	156,198	53.08
3/03/2026	51.36	52.82	50.98	52.23	203,883	52.23
3/02/2026	51.08	52.71	51.08	52.42	179,268	52.42
2/27/2026	51.16	51.87	50.55	51.58	225,487	51.58
2/26/2026	51.13	52.48	50.69	51.92	259,280	51.92
2/25/2026	50.45	52.00	47.00	50.72	296,555	50.72
2/24/2026	49.86	50.81	48.92	50.20	236,385	50.20
2/23/2026	48.76	51.19	48.49	49.82	344,051	49.82
2/20/2026	48.37	49.87	48.05	49.40	373,866	49.40
2/19/2026	48.31	48.50	47.05	48.21	235,103	48.21
2/18/2026	49.03	49.43	47.45	48.42	323,277	48.42
2/17/2026	49.78	50.30	48.42	49.50	298,529	49.50
2/13/2026	47.74	49.65	47.74	49.20	308,260	49.20
2/12/2026	46.66	48.40	46.26	47.27	372,538	47.27
2/11/2026	46.50	46.61	44.83	46.55	266,190	46.55
2/10/2026	46.10	47.45	45.03	46.60	427,009	46.60
2/09/2026	48.38	49.09	45.91	46.00	368,736	46.00
2/06/2026	49.19	49.94	47.64	48.67	364,172	48.67
2/05/2026	49.85	51.05	47.04	48.73	412,232	48.73
2/04/2026	51.81	52.38	48.40	49.08	476,533	49.08
2/03/2026	66.76	68.73	51.42	51.58	479,061	51.58
2/02/2026	69.34	71.41	67.91	69.75	203,913	69.75
1/30/2026	68.49	69.86	66.43	69.63	242,065	69.63