CLVT - CLARIVATE PLC
2.73
-0.010 -0.366%
Share volume: 4,049,018
Last Updated: 04-21-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$2.74
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $2.72 | $2.72 | $2.81 | $2.81 | $2.69 | $2.69 | $2.73 | $2.73 | 4,049,018 | $4,049,018.00 |
| 04-20-2026 | $2.66 | $2.66 | $2.80 | $2.80 | $2.65 | $2.65 | $2.74 | $2.74 | 4,264,459 | $4,264,459.00 |
| 04-17-2026 | $2.79 | $2.79 | $2.81 | $2.81 | $2.67 | $2.67 | $2.68 | $2.68 | 4,759,443 | $4,759,443.00 |
| 04-16-2026 | $2.51 | $2.51 | $2.74 | $2.74 | $2.51 | $2.51 | $2.73 | $2.73 | 6,472,679 | $6,472,679.00 |
| 04-15-2026 | $2.38 | $2.38 | $2.53 | $2.53 | $2.38 | $2.38 | $2.48 | $2.48 | 4,804,996 | $4,804,996.00 |
| 04-14-2026 | $2.30 | $2.30 | $2.38 | $2.38 | $2.27 | $2.27 | $2.35 | $2.35 | 4,324,525 | $4,324,525.00 |
| 04-13-2026 | $2.16 | $2.16 | $2.30 | $2.30 | $2.16 | $2.16 | $2.27 | $2.27 | 4,121,166 | $4,121,166.00 |
| 04-10-2026 | $2.17 | $2.17 | $2.21 | $2.21 | $2.10 | $2.10 | $2.17 | $2.17 | 4,461,113 | $4,461,113.00 |
| 04-09-2026 | $2.26 | $2.26 | $2.29 | $2.29 | $2.12 | $2.12 | $2.18 | $2.18 | 4,351,259 | $4,351,259.00 |
| 04-08-2026 | $2.51 | $2.51 | $2.53 | $2.53 | $2.28 | $2.28 | $2.30 | $2.30 | 7,651,025 | $7,651,025.00 |