CRVL - CORVEL CORP
56.41
1.690 2.996%
Share volume: 257,525
Last Updated: 04-21-2026
Insurance/Insurance Agents, Brokers & Service:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.72
1.69
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $55.01 | $55.01 | $56.47 | $56.47 | $54.68 | $54.68 | $56.41 | $56.41 | 257,525 | $257,525.00 |
| 04-20-2026 | $56.08 | $56.08 | $56.23 | $56.23 | $54.28 | $54.28 | $54.72 | $54.72 | 325,799 | $325,799.00 |
| 04-17-2026 | $56.86 | $56.86 | $56.99 | $56.99 | $55.94 | $55.94 | $55.98 | $55.98 | 154,594 | $154,594.00 |
| 04-16-2026 | $56.14 | $56.14 | $57.04 | $57.04 | $55.60 | $55.60 | $56.40 | $56.40 | 158,027 | $158,027.00 |
| 04-15-2026 | $55.28 | $55.28 | $56.33 | $56.33 | $54.71 | $54.71 | $55.96 | $55.96 | 161,331 | $161,331.00 |
| 04-14-2026 | $54.00 | $54.00 | $55.85 | $55.85 | $54.00 | $54.00 | $55.12 | $55.12 | 157,645 | $157,645.00 |
| 04-13-2026 | $52.93 | $52.93 | $54.32 | $54.32 | $52.86 | $52.86 | $54.30 | $54.30 | 248,651 | $248,651.00 |
| 04-10-2026 | $53.84 | $53.84 | $53.84 | $53.84 | $51.95 | $51.95 | $52.77 | $52.77 | 175,869 | $175,869.00 |
| 04-09-2026 | $53.39 | $53.39 | $54.18 | $54.18 | $51.69 | $51.69 | $54.14 | $54.14 | 264,716 | $264,716.00 |
| 04-08-2026 | $55.38 | $55.38 | $56.34 | $56.34 | $53.51 | $53.51 | $53.59 | $53.59 | 262,665 | $262,665.00 |