CRVL - CORVEL CORP
54.84
1.760 3.209%
Share volume: 260,302
Last Updated: 03-05-2026
Insurance/Insurance Agents, Brokers & Service:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$53.08
1.76
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $52.86 | $52.86 | $55.33 | $55.33 | $52.66 | $52.66 | $54.84 | $54.84 | 260,302 | $260,302.00 |
| 03-04-2026 | $52.30 | $52.30 | $53.22 | $53.22 | $51.84 | $51.84 | $53.08 | $53.08 | 156,197 | $156,197.00 |
| 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 |