NASDAQ:CRVL
$185.06
(
-2.10%
)
Friday, 3rd Feb 2023
CorVel Corp. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $139.76 | $192.13 | Friday, 3rd Feb 2023 CRVL stock ended at $185.06. This is 2.1% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.50% from a day low at $184.15 to a day high of $190.59. |
| 90 days | $136.22 | $192.13 | |
| 52 weeks | $129.19 | $192.13 |
Historical CorVel Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $187.73 | $190.59 | $184.15 | $185.06 | 84 608 |
| 2023-02-02 | $183.50 | $192.13 | $182.10 | $189.02 | 118 495 |
| 2023-02-01 | $178.09 | $184.67 | $177.00 | $183.29 | 76 900 |
| 2023-01-31 | $174.18 | $179.85 | $170.64 | $178.16 | 101 488 |
| 2023-01-30 | $169.95 | $175.15 | $168.00 | $172.75 | 91 467 |
| 2023-01-27 | $167.63 | $171.94 | $166.40 | $171.52 | 66 521 |
| 2023-01-26 | $165.75 | $168.00 | $164.85 | $167.97 | 33 624 |
| 2023-01-25 | $163.40 | $165.57 | $161.90 | $164.78 | 64 668 |
| 2023-01-24 | $164.72 | $166.30 | $163.28 | $163.70 | 50 109 |
| 2023-01-23 | $165.57 | $168.62 | $159.29 | $164.68 | 97 623 |
| 2023-01-20 | $161.34 | $167.52 | $158.92 | $164.68 | 93 121 |
| 2023-01-19 | $159.72 | $162.38 | $157.94 | $160.08 | 102 200 |
| 2023-01-18 | $162.21 | $163.99 | $158.97 | $159.42 | 86 731 |
| 2023-01-17 | $155.63 | $163.96 | $155.10 | $161.60 | 103 200 |
| 2023-01-13 | $153.93 | $157.80 | $152.32 | $156.43 | 68 900 |
| 2023-01-12 | $151.63 | $156.01 | $149.83 | $154.41 | 73 800 |
| 2023-01-11 | $149.19 | $152.30 | $147.99 | $151.75 | 50 046 |
| 2023-01-10 | $147.15 | $149.35 | $145.70 | $149.35 | 59 500 |
| 2023-01-09 | $143.93 | $147.56 | $143.25 | $146.62 | 59 345 |
| 2023-01-06 | $141.48 | $145.37 | $139.76 | $144.12 | 71 700 |
| 2023-01-05 | $142.00 | $142.94 | $140.77 | $141.00 | 78 293 |
| 2023-01-04 | $146.59 | $147.45 | $143.17 | $143.49 | 79 246 |
| 2023-01-03 | $145.53 | $146.77 | $142.75 | $146.03 | 72 766 |
| 2022-12-30 | $144.97 | $147.52 | $144.22 | $145.33 | 58 799 |
| 2022-12-29 | $145.03 | $147.84 | $143.87 | $145.51 | 72 807 |
| 2022-12-28 | $148.24 | $149.81 | $143.72 | $143.72 | 78 975 |
| 2022-12-27 | $144.69 | $148.30 | $142.87 | $147.65 | 68 881 |
| 2022-12-23 | $144.88 | $146.86 | $142.85 | $143.90 | 54 135 |
| 2022-12-22 | $141.39 | $146.26 | $139.69 | $145.59 | 79 265 |
| 2022-12-21 | $139.89 | $142.89 | $139.50 | $141.81 | 60 179 |
| 2022-12-20 | $138.19 | $140.74 | $136.99 | $138.90 | 77 226 |
| 2022-12-19 | $138.27 | $140.92 | $136.22 | $138.44 | 96 152 |
| 2022-12-16 | $138.72 | $140.74 | $138.20 | $138.80 | 247 578 |
| 2022-12-15 | $143.11 | $143.85 | $139.76 | $140.21 | 104 484 |
| 2022-12-14 | $148.11 | $149.50 | $142.84 | $144.75 | 88 227 |
| 2022-12-13 | $151.58 | $151.80 | $147.35 | $147.72 | 63 972 |
| 2022-12-12 | $146.74 | $149.86 | $146.50 | $148.77 | 49 033 |
| 2022-12-09 | $146.55 | $148.64 | $146.01 | $147.06 | 57 330 |
| 2022-12-08 | $148.55 | $150.00 | $146.53 | $147.94 | 62 979 |
| 2022-12-07 | $145.71 | $147.72 | $144.33 | $147.59 | 61 713 |
| 2022-12-06 | $148.41 | $149.81 | $143.55 | $144.93 | 69 264 |
| 2022-12-05 | $151.03 | $151.99 | $146.91 | $148.27 | 64 866 |
| 2022-12-02 | $152.51 | $154.40 | $151.16 | $152.89 | 43 536 |
| 2022-12-01 | $154.69 | $154.69 | $148.87 | $153.79 | 49 140 |
| 2022-11-30 | $148.30 | $153.56 | $145.57 | $152.97 | 66 685 |
| 2022-11-29 | $150.05 | $151.49 | $148.35 | $148.71 | 48 287 |
| 2022-11-28 | $151.36 | $152.59 | $148.77 | $150.21 | 62 540 |
| 2022-11-25 | $150.25 | $153.88 | $148.56 | $151.36 | 32 465 |
| 2022-11-23 | $150.09 | $151.38 | $146.45 | $149.56 | 57 114 |
| 2022-11-22 | $149.59 | $150.77 | $147.28 | $149.34 | 47 467 |
About CorVel Corp.
CorVel Corporation provides workers' compensation, auto, liability, and health solutions for employers, third party administrators, insurance companies, and government agencies to assist them in managing the medical costs and monitoring the quality of care associated with healthcare claims. It applies technology, including artificial intelligence, machine learning, and natural language processing to enhance the managing of episodes of care and th... CRVL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
