CRVL - CORVEL CORP
53.08
0.850 1.601%
Share volume: 150,052
Last Updated: 03-04-2026
Insurance/Insurance Agents, Brokers & Service:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$52.23
0.85
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $52.30 | $52.30 | $53.22 | $53.22 | $51.84 | $51.84 | $53.08 | $53.08 | 150,052 | $150,052.00 |
| 03-03-2026 | $51.36 | $51.36 | $52.82 | $52.82 | $50.98 | $50.98 | $52.23 | $52.23 | 203,883 | $203,883.00 |
| 03-02-2026 | $51.08 | $51.08 | $52.71 | $52.71 | $51.08 | $51.08 | $52.42 | $52.42 | 179,267 | $179,267.00 |
| 02-27-2026 | $51.16 | $51.16 | $51.87 | $51.87 | $50.55 | $50.55 | $51.58 | $51.58 | 225,487 | $225,487.00 |
| 02-26-2026 | $51.13 | $51.13 | $52.48 | $52.48 | $50.69 | $50.69 | $51.92 | $51.92 | 259,285 | $259,285.00 |
| 02-25-2026 | $50.45 | $50.45 | $52.00 | $52.00 | $47.00 | $47.00 | $50.72 | $50.72 | 296,554 | $296,554.00 |
| 02-24-2026 | $49.86 | $49.86 | $50.82 | $50.82 | $48.92 | $48.92 | $50.20 | $50.20 | 236,383 | $236,383.00 |
| 02-23-2026 | $48.76 | $48.76 | $51.19 | $51.19 | $48.49 | $48.49 | $49.82 | $49.82 | 344,051 | $344,051.00 |
| 02-20-2026 | $48.37 | $48.37 | $49.87 | $49.87 | $48.05 | $48.05 | $49.40 | $49.40 | 373,866 | $373,866.00 |
| 02-19-2026 | $48.31 | $48.31 | $48.50 | $48.50 | $47.05 | $47.05 | $48.21 | $48.21 | 235,103 | $235,103.00 |