S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

CorVel (CRVL)

NASDAQ

$70.16+$0.005 (+0.007%)

Price as of Aug 21, 2026 7:30 PM EDT

$3.5B
Market Cap
-24.28%
1-Year Change
Insurance Brokers
Industry

1 Month
+16.63%

Low Price$59.10

High Price$70.78
3 Months
+13.99%

Low Price$57.27

High Price$70.78
1 Year
-24.28%

Low Price$46.00

High Price$90.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	70.01	70.46	69.08	70.15	-0.09%	113,890
08/20/2026	70.48	72.58	69.94	70.21	-0.81%	209,907
08/19/2026	68.07	70.98	68.00	70.78	+5.11%	168,361
08/18/2026	67.44	68.53	66.64	67.34	+0.70%	192,432
08/17/2026	65.06	66.98	64.48	66.87	+1.73%	195,291
08/14/2026	64.53	65.85	63.91	65.73	+2.03%	199,401
08/13/2026	63.06	64.66	62.43	64.42	+2.66%	108,709
08/12/2026	60.60	62.91	59.76	62.75	+2.53%	121,711
08/11/2026	61.61	62.22	60.95	61.20	-0.83%	129,046
08/10/2026	62.17	63.16	61.56	61.71	-1.36%	160,428
08/07/2026	62.35	63.83	60.85	62.56	+0.18%	145,087
08/06/2026	62.84	62.84	59.78	62.45	-0.19%	234,392
08/05/2026	59.06	64.65	58.70	62.57	+5.87%	418,748
08/05/2026	$0.63 Earnings
08/04/2026	59.96	60.34	58.92	59.10	-2.51%	222,621
08/03/2026	60.97	61.83	60.37	60.62	+0.93%	196,083
07/31/2026	59.04	60.25	58.74	60.06	+0.96%	181,351
07/30/2026	61.47	61.66	58.97	59.49	-4.43%	195,368
07/29/2026	61.68	63.00	61.53	62.25	+0.99%	178,182
07/28/2026	61.44	62.36	60.78	61.64	+2.05%	178,670
07/27/2026	60.38	61.52	60.14	60.40	+0.90%	151,758
07/24/2026	59.63	60.33	59.21	59.86	+1.44%	129,084
07/23/2026	58.62	59.81	58.62	59.01	+0.02%	160,919
07/22/2026	60.15	60.17	58.49	59.00	-1.91%	139,892
07/21/2026	60.57	61.20	59.37	60.15	-1.94%	156,253
07/20/2026	61.85	62.66	61.18	61.34	-0.58%	131,332
07/17/2026	62.11	64.00	60.96	61.70	-0.88%	152,663
07/16/2026	62.80	63.81	61.83	62.25	+0.52%	226,201
07/15/2026	62.28	62.73	61.43	61.93	-0.24%	141,667
07/14/2026	62.47	62.92	61.94	62.08	-1.88%	148,769
07/13/2026	62.86	64.05	62.74	63.27	+1.57%	176,135
07/10/2026	62.92	63.05	62.26	62.29	-0.76%	108,985
07/09/2026	62.32	63.11	61.22	62.77	-0.37%	171,905
07/08/2026	64.09	64.50	62.40	63.00	-2.07%	289,014
07/07/2026	64.27	65.69	64.05	64.33	+0.69%	122,581
07/06/2026	63.96	64.18	62.97	63.89	-0.39%	173,664
07/02/2026	64.58	66.47	63.23	64.14	-0.54%	189,519
07/01/2026	63.36	64.78	62.95	64.49	+3.15%	170,265
06/30/2026	61.65	62.69	60.58	62.52	+1.41%	279,283
06/29/2026	63.32	63.83	61.58	61.65	-2.13%	236,855
06/26/2026	61.88	63.86	61.88	62.99	+1.96%	639,798
06/25/2026	61.64	62.63	61.23	61.78	-0.24%	228,476
06/24/2026	60.24	62.18	60.01	61.93	+3.75%	211,936
06/23/2026	58.63	60.07	58.28	59.69	+3.63%	281,514
06/22/2026	58.29	60.41	57.30	57.60	-1.58%	275,772
06/18/2026	58.49	59.20	57.01	58.53	+0.66%	526,043
06/17/2026	59.35	59.84	56.29	58.14	-2.60%	206,589
06/16/2026	59.34	60.65	59.34	59.69	+1.36%	175,941
06/15/2026	59.81	60.17	58.34	58.89	-2.40%	197,885
06/12/2026	60.75	61.96	60.09	60.34	-0.74%	163,253
06/11/2026	61.09	61.34	59.67	60.79	-0.59%	205,471
06/10/2026	61.53	62.18	60.36	61.15	+0.07%	179,351
06/09/2026	59.88	61.50	59.61	61.11	+2.05%	186,307
06/08/2026	59.89	60.96	59.81	59.88	+0.03%	153,628
06/05/2026	59.91	60.88	59.73	59.87	+1.09%	222,995
06/04/2026	58.40	61.28	58.40	59.22	+3.40%	409,834
06/03/2026	57.31	58.07	56.03	57.27	-0.59%	260,947
06/02/2026	60.59	61.14	56.31	57.61	-7.53%	275,050
06/01/2026	61.98	62.80	61.28	62.30	+0.89%	171,510
05/29/2026	61.64	62.49	60.41	61.75	+0.18%	235,415
05/28/2026	59.13	61.67	58.41	61.64	+3.77%	214,788
05/27/2026	60.85	62.98	58.78	59.40	-2.70%	246,923
05/26/2026	62.27	62.34	60.50	61.05	-2.69%	200,621
05/22/2026	61.23	62.84	60.88	62.74	+1.95%	179,235
05/21/2026	63.66	64.14	60.00	61.54	-4.23%	292,700
05/20/2026	58.91	64.38	56.87	64.26	+9.25%	424,817
05/20/2026	$0.61 Earnings
05/19/2026	59.86	60.38	58.06	58.82	-0.49%	205,266
05/18/2026	56.91	59.33	56.91	59.11	+3.50%	223,363
05/15/2026	57.58	58.57	56.34	57.11	-0.65%	168,740
05/14/2026	58.12	59.36	56.78	57.49	-1.09%	178,437
05/13/2026	57.11	58.12	56.45	58.12	+0.75%	145,184
05/12/2026	57.08	58.55	56.43	57.69	+1.23%	148,580
05/11/2026	58.43	59.03	56.58	56.99	-2.61%	191,851
05/08/2026	57.49	58.88	56.95	58.52	+0.79%	153,540
05/07/2026	55.90	58.47	55.90	58.06	+4.87%	167,153
05/06/2026	56.70	56.88	55.01	55.37	-3.00%	186,951
05/05/2026	57.26	57.86	56.41	57.08	-0.31%	184,622
05/04/2026	57.00	58.31	56.88	57.26	-0.47%	137,260
05/01/2026	58.03	58.30	57.49	57.53	+0.12%	142,712
04/30/2026	57.74	57.99	56.69	57.46	-1.19%	160,880
04/29/2026	57.45	58.19	56.81	58.15	+0.29%	168,262
04/28/2026	58.53	58.74	57.32	57.98	-0.24%	215,075
04/27/2026	56.91	58.63	56.91	58.12	+1.38%	159,803
04/24/2026	56.41	57.41	55.85	57.33	+1.00%	144,029
04/23/2026	57.09	57.39	55.82	56.76	-1.11%	166,443
04/22/2026	56.51	57.92	56.51	57.40	+1.76%	189,642
04/21/2026	55.01	56.47	54.68	56.41	+3.09%	267,673
04/20/2026	56.08	56.23	54.28	54.72	-2.25%	325,799
04/17/2026	56.86	56.99	55.94	55.98	-0.74%	154,594
04/16/2026	56.14	57.04	55.60	56.40	+0.79%	158,027
04/15/2026	55.28	56.33	54.71	55.96	+1.52%	161,331
04/14/2026	54.00	55.85	54.00	55.12	+1.51%	157,645
04/13/2026	52.93	54.32	52.86	54.30	+2.90%	248,651
04/10/2026	53.84	53.84	51.95	52.77	-2.53%	175,869
04/09/2026	53.39	54.18	51.69	54.14	+1.03%	264,716
04/08/2026	55.38	56.34	53.51	53.59	-2.49%	262,665
04/07/2026	54.18	56.29	53.91	54.96	+1.66%	238,588
04/06/2026	54.50	54.50	52.13	54.07	-0.73%	243,293
04/02/2026	53.29	54.53	52.24	54.46	+1.60%	206,357