Skip to main content
CRVL logo

CorVel Corporation

CRVLNASDAQFinancialsInsurance Brokers

$79.69Today:- (-)1Y +12.33%

As of Oct 16, 2026 close

Market cap
$4.09B
P/E (TTM)
12.50
Forward P/E
19.64
Dividend yield
-
52-week range
$44.83$80.49
Volume (live)
-
Avg. volume (3M)
212.20K

CorVel (CRVL) Historical Stock Prices

Analyze CorVel (CRVL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CorVel (CRVL) Interactive Price Chart

Interactive historical price chart showing CorVel stock price movements and trends across multiple time periods.

Loading chart...

CRVL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CRVL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202680.6881.1078.7679.6979.69174.86K
Oct 15, 202681.5783.3780.1080.2980.29203.75K
Oct 14, 202679.1780.4975.3280.4080.40182.27K
Oct 13, 202678.7779.2077.8978.8178.81138.61K
Oct 12, 202677.7178.6777.1177.9277.92185.03K
Oct 9, 202676.5677.5375.7177.1677.16157.32K
Oct 8, 202676.6177.1775.8176.3576.35199.04K
Oct 7, 202675.5377.4875.5376.4976.49226.01K
Oct 6, 202676.4476.7875.3775.8375.83143.15K
Oct 5, 202675.3976.9075.2776.0076.00270.95K
Oct 2, 202675.3976.0074.3775.4775.47168.78K
Oct 1, 202674.8975.8674.5174.7274.72216.74K
Sep 30, 202674.8775.3974.2174.5574.55306.73K
Sep 29, 202673.3874.4973.3374.4774.47129.94K
Sep 28, 202674.4675.1973.5973.8473.84249.66K
Sep 25, 202673.7375.0073.7374.3374.33213.85K
Sep 24, 202673.4373.9772.5073.7373.73151.08K
Sep 23, 202673.5974.4472.8273.3073.30163.29K
Sep 22, 202672.0973.9571.6673.5973.59247.06K
Sep 21, 202670.8872.0070.5871.8371.83170.44K
Sep 18, 202670.0371.3069.1570.6770.67558.77K
Sep 17, 202671.5971.6070.3070.5070.50118.69K
Sep 16, 202671.4971.5570.3571.2371.23149.43K
Sep 15, 202671.5773.0070.3371.6571.65233.28K
Sep 14, 202669.4072.2769.3772.1872.18379.98K
Sep 11, 202668.3269.4066.9569.2769.27213.66K
Sep 10, 202666.7868.0966.1067.6967.69215.72K
Sep 9, 202667.2567.2565.1866.4466.44239.41K
Sep 8, 202667.1167.8665.9267.6767.67179.60K
Sep 4, 202668.5368.9067.3968.2368.23178.94K
Sep 3, 202670.4070.4068.2068.6868.68298.08K
Sep 2, 202669.5071.3369.5070.3970.39161.29K
Sep 1, 202668.9970.5068.8469.7469.74191.00K
Aug 31, 202669.3769.5768.5168.8868.88189.31K
Aug 28, 202669.3370.4669.1369.2469.2499.75K
Aug 27, 202669.9370.9969.2469.4369.43112.74K
Aug 26, 202670.0570.9968.0570.3670.36111.25K
Aug 25, 202670.7171.0068.4970.1470.14102.33K
Aug 24, 202670.4471.6870.3971.2371.23152.49K
Aug 21, 202670.0170.4669.0870.1570.15113.89K
Aug 20, 202670.4872.5869.9470.2170.21210.23K
Aug 19, 202668.0770.9868.0070.7870.78168.36K
Aug 18, 202667.4468.5366.6467.3467.34192.43K
Aug 17, 202665.0666.9864.4866.8766.87195.29K
Aug 14, 202664.5365.8563.9165.7365.73199.40K
Aug 13, 202663.0664.6662.4364.4264.42108.71K
Aug 12, 202660.6062.9159.7662.7562.75115.96K
Aug 11, 202661.6162.2260.9561.2061.20129.05K
Aug 10, 202662.1663.1661.5661.7161.71160.43K
Aug 7, 202662.3563.8360.8562.5662.56145.09K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.