NASDAQ:CRVL | Historical Stock Price | CORVEL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$1.06$3.52$11.67$38.67$128.111991-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.12$29.12199,800——
2019-12-30$29.07$29.07161,400——
2019-12-27$28.77$28.77186,000——
2019-12-26$28.90$28.90152,700——
2019-12-24$28.60$28.60135,300——
2019-12-23$28.34$28.34138,300——
2019-12-20$27.91$27.91531,300——
2019-12-19$27.67$27.67148,800——
2019-12-18$27.57$27.57225,000——
2019-12-17$27.53$27.53163,200——
2019-12-16$27.51$27.51217,800——
2019-12-13$27.61$27.61131,100——
2019-12-12$27.66$27.66243,600——
2019-12-11$27.40$27.40131,100——
2019-12-10$27.31$27.31139,200——
2019-12-09$27.24$27.24228,000——
2019-12-06$27.44$27.44284,400——
2019-12-05$26.99$26.99205,800——
2019-12-04$27.08$27.08253,800——
2019-12-03$27.18$27.18219,900——
2019-12-02$27.25$27.25269,700——
2019-11-29$27.50$27.50117,900——
2019-11-27$27.48$27.48106,800——
2019-11-26$27.11$27.11183,900——
2019-11-25$27.19$27.19250,200——
2019-11-22$26.62$26.62226,500——
2019-11-21$26.37$26.37207,600——
2019-11-20$25.93$25.93160,800——
2019-11-19$25.71$25.71180,900——
2019-11-18$25.62$25.62232,500——
2019-11-15$25.52$25.52314,400——
2019-11-14$25.27$25.27187,800——
2019-11-13$25.11$25.11207,000——
2019-11-12$25.73$25.73177,000——
2019-11-11$25.95$25.95167,400——
2019-11-08$25.90$25.90195,900——
2019-11-07$25.67$25.67311,400——
2019-11-06$25.76$25.76149,100——
2019-11-05$25.98$25.98206,400——
2019-11-04$25.93$25.93179,400——
2019-11-01$26.61$26.61147,000——
2019-10-31$26.37$26.37161,100——
2019-10-30$26.87$26.87128,700——
2019-10-29$26.51$26.51179,400——
2019-10-28$26.19$26.19141,900——
2019-10-25$25.75$25.7595,100——
2019-10-24$25.75$25.75153,300——
2019-10-23$25.52$25.52103,200——
2019-10-22$25.73$25.73158,400——
2019-10-21$26.10$26.10156,000——
2019-10-18$26.18$26.18130,800——
2019-10-17$26.61$26.61164,100——
2019-10-16$26.08$26.08160,500——
2019-10-15$26.15$26.15122,400——
2019-10-14$25.64$25.64178,500——
2019-10-11$25.77$25.77133,200——
2019-10-10$25.54$25.54101,100——
2019-10-09$25.54$25.54124,200——
2019-10-08$25.58$25.58150,900——
2019-10-07$25.78$25.78167,400——
2019-10-04$26.25$26.25177,600——
2019-10-03$25.54$25.54281,700——
2019-10-02$25.09$25.09205,500——
2019-10-01$25.21$25.21313,800——
2019-09-30$25.23$25.23217,800——
2019-09-27$25.00$25.00197,100——
2019-09-26$25.15$25.15187,500——
2019-09-25$25.67$25.67216,600——
2019-09-24$25.88$25.88230,400——
2019-09-23$27.01$27.01247,200——
2019-09-20$27.73$27.73432,900——
2019-09-19$27.42$27.42284,700——
2019-09-18$27.08$27.08172,200——
2019-09-17$27.21$27.21160,800——
2019-09-16$26.78$26.78233,100——
2019-09-13$26.50$26.50347,100——
2019-09-12$26.78$26.78208,500——
2019-09-11$27.42$27.42220,800——
2019-09-10$27.14$27.14349,200——
2019-09-09$28.68$28.68294,900——
2019-09-06$28.04$28.04324,600——
2019-09-05$27.83$27.83428,100——
2019-09-04$28.23$28.23415,500——
2019-09-03$28.17$28.17348,900——
2019-08-30$28.08$28.08270,900——
2019-08-29$28.70$28.70300,900——
2019-08-28$27.94$27.94285,900——
2019-08-27$27.63$27.63313,200——
2019-08-26$27.70$27.70252,900——
2019-08-23$27.19$27.19201,600——
2019-08-22$28.30$28.30254,400——
2019-08-21$28.51$28.51221,400——
2019-08-20$28.37$28.37277,500——
2019-08-19$28.42$28.42222,300——
2019-08-16$28.29$28.29843,900——
2019-08-15$28.23$28.23277,800——
2019-08-14$28.18$28.18324,600——
2019-08-13$29.37$29.37225,300——
2019-08-12$28.72$28.72208,500——
2019-08-09$29.05$29.05287,400——
2019-08-08$29.16$29.16607,800——
2019-08-07$28.58$28.58253,500——
2019-08-06$28.35$28.35239,400——
2019-08-05$27.85$27.85272,700——
2019-08-02$28.27$28.27292,800——
2019-08-01$28.33$28.33289,800——
2019-07-31$28.40$28.40564,600——
2019-07-30$29.07$29.07651,000——
2019-07-29$31.00$31.00277,200——
2019-07-26$30.89$30.89179,400——
2019-07-25$30.64$30.64245,100——
2019-07-24$31.01$31.01218,400——
2019-07-23$30.71$30.71227,700——
2019-07-22$30.53$30.53252,600——
2019-07-19$30.29$30.29243,000——
2019-07-18$30.49$30.49218,400——
2019-07-17$30.23$30.23207,900——
2019-07-16$29.84$29.84208,800——
2019-07-15$29.73$29.73197,700——
2019-07-12$29.67$29.67148,800——
2019-07-11$29.62$29.62267,600——
2019-07-10$29.56$29.56246,000——
2019-07-09$29.12$29.12254,700——
2019-07-08$29.13$29.13234,900——
2019-07-05$29.57$29.57230,100——
2019-07-03$29.63$29.63181,200——
2019-07-02$29.16$29.16317,400——
2019-07-01$29.21$29.21241,800——
2019-06-28$29.00$29.00576,000——
2019-06-27$28.17$28.17242,400——
2019-06-26$27.62$27.62294,000——
2019-06-25$27.85$27.85267,900——
2019-06-24$27.47$27.47320,400——
2019-06-21$27.87$27.87711,300——
2019-06-20$28.13$28.13292,500——
2019-06-19$27.84$27.84199,800——
2019-06-18$27.73$27.73222,900——
2019-06-17$27.38$27.38201,000——
2019-06-14$27.22$27.22245,700——
2019-06-13$27.48$27.48453,600——
2019-06-12$27.32$27.32189,300——
2019-06-11$26.62$26.62259,200——
2019-06-10$26.33$26.33232,800——
2019-06-07$25.90$25.90276,900——
2019-06-06$25.94$25.94423,000——
2019-06-05$25.77$25.77355,200——
2019-06-04$25.44$25.44523,500——
2019-06-03$24.62$24.62282,000——
2019-05-31$24.66$24.66287,100——
2019-05-30$24.58$24.58348,900——
2019-05-29$23.58$23.58408,600——
2019-05-28$23.80$23.80204,900——
2019-05-24$23.80$23.80317,100——
2019-05-23$23.91$23.91126,000——
2019-05-22$24.54$24.54119,100——
2019-05-21$24.54$24.54234,000——
2019-05-20$24.65$24.65251,100——
2019-05-17$24.33$24.33140,400——
2019-05-16$24.71$24.71429,900——
2019-05-15$24.50$24.50262,500——
2019-05-14$24.40$24.40258,900——
2019-05-13$24.36$24.36167,400——
2019-05-10$24.33$24.33149,700——
2019-05-09$24.20$24.20136,500——
2019-05-08$23.75$23.75148,200——
2019-05-07$23.59$23.59271,200——
2019-05-06$24.10$24.10261,300——
2019-05-03$24.26$24.26115,200——
2019-05-02$23.70$23.70147,300——
2019-05-01$23.67$23.67282,300——
2019-04-30$23.93$23.93203,400——
2019-04-29$23.83$23.8387,600——
2019-04-26$23.70$23.70124,500——
2019-04-25$23.41$23.41102,300——
2019-04-24$23.25$23.25117,600——
2019-04-23$22.97$22.97144,000——
2019-04-22$22.27$22.2792,100——
2019-04-18$22.49$22.49135,600——
2019-04-17$22.30$22.30158,100——
2019-04-16$22.46$22.46106,800——
2019-04-15$22.85$22.85140,700——
2019-04-12$22.58$22.5875,300——
2019-04-11$22.57$22.5792,100——
2019-04-10$22.82$22.82198,000——
2019-04-09$22.19$22.19133,500——
2019-04-08$22.18$22.18125,400——
2019-04-05$22.67$22.67402,000——
2019-04-04$22.51$22.51136,500——
2019-04-03$22.43$22.43346,800——
2019-04-02$21.82$21.82158,400——
2019-04-01$21.88$21.88145,500——
2019-03-29$21.75$21.75202,500——
2019-03-28$21.63$21.63101,400——
2019-03-27$21.27$21.27141,000——
2019-03-26$21.38$21.38146,100——
2019-03-25$21.46$21.46128,400——
2019-03-22$21.14$21.14119,100——
2019-03-21$21.66$21.66166,800——
2019-03-20$21.42$21.42127,500——
2019-03-19$21.47$21.47252,300——
2019-03-18$22.06$22.06345,300——
2019-03-15$21.74$21.74380,100——
2019-03-14$21.70$21.70166,800——
2019-03-13$21.92$21.92195,000——
2019-03-12$21.63$21.63205,800——
2019-03-11$21.25$21.25104,100——
2019-03-08$21.07$21.0781,600——
2019-03-07$21.13$21.13223,800——
2019-03-06$21.33$21.33127,800——
2019-03-05$21.98$21.98105,300——
2019-03-04$22.17$22.17145,800——
2019-03-01$22.78$22.78129,300——
2019-02-28$22.43$22.43103,500——
2019-02-27$22.23$22.2392,700——
2019-02-26$21.84$21.8490,600——
2019-02-25$21.78$21.78250,200——
2019-02-22$22.16$22.1696,900——
2019-02-21$22.16$22.1675,900——
2019-02-20$22.20$22.20222,600——
2019-02-19$22.26$22.26162,000——
2019-02-15$22.36$22.36184,500——
2019-02-14$21.95$21.95403,500——
2019-02-13$21.92$21.92198,300——
2019-02-12$21.88$21.88174,900——
2019-02-11$21.35$21.35167,400——
2019-02-08$20.93$20.93166,200——
2019-02-07$20.77$20.77149,400——
2019-02-06$20.76$20.76107,100——
2019-02-05$20.92$20.92108,600——
2019-02-04$20.87$20.87209,400——
2019-02-01$20.90$20.9088,500——
2019-01-31$20.82$20.82126,600——
2019-01-30$20.79$20.7988,200——
2019-01-29$20.56$20.56116,700——
2019-01-28$20.74$20.7457,900——
2019-01-25$21.17$21.1778,600——
2019-01-24$21.12$21.1293,300——
2019-01-23$21.23$21.23165,600——
2019-01-22$20.65$20.65165,600——
2019-01-18$21.40$21.40123,900——
2019-01-17$21.07$21.07176,400——
2019-01-16$21.23$21.2399,600——
2019-01-15$20.66$20.6695,100——
2019-01-14$20.27$20.27102,600——
2019-01-11$20.67$20.6799,600——
2019-01-10$20.62$20.62111,600——
2019-01-09$20.64$20.64120,900——
2019-01-08$20.77$20.77100,800——
2019-01-07$21.03$21.0382,500——
2019-01-04$20.80$20.80104,100——
2019-01-03$20.24$20.2487,900——
2019-01-02$20.77$20.77148,800——