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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.33$35.3361,800——
2020-12-30$35.25$35.2575,300——
2020-12-29$35.13$35.1377,100——
2020-12-28$34.92$34.92116,100——
2020-12-24$34.70$34.7043,500——
2020-12-23$35.34$35.3476,500——
2020-12-22$34.75$34.7583,100——
2020-12-21$34.13$34.13107,700——
2020-12-18$34.13$34.13578,100——
2020-12-17$33.65$33.65218,100——
2020-12-16$31.85$31.85138,600——
2020-12-15$31.78$31.78148,200——
2020-12-14$31.50$31.5088,500——
2020-12-11$31.63$31.6374,400——
2020-12-10$31.43$31.4359,100——
2020-12-09$31.36$31.36102,900——
2020-12-08$31.76$31.76113,700——
2020-12-07$31.08$31.0867,500——
2020-12-04$30.94$30.9457,900——
2020-12-03$30.77$30.7780,700——
2020-12-02$30.75$30.7592,700——
2020-12-01$30.61$30.61186,000——
2020-11-30$29.85$29.85219,000——
2020-11-27$30.50$30.50105,000——
2020-11-25$30.74$30.74171,300——
2020-11-24$30.38$30.38209,700——
2020-11-23$30.55$30.55109,800——
2020-11-20$30.79$30.79123,600——
2020-11-19$30.79$30.79139,500——
2020-11-18$30.39$30.3964,800——
2020-11-17$31.06$31.0687,900——
2020-11-16$30.83$30.8376,200——
2020-11-13$30.59$30.5963,600——
2020-11-12$29.79$29.79126,900——
2020-11-11$30.55$30.5579,500——
2020-11-10$31.24$31.24111,000——
2020-11-09$29.95$29.95134,100——
2020-11-06$28.56$28.56132,000——
2020-11-05$29.23$29.23129,000——
2020-11-04$28.68$28.6899,300——
2020-11-03$28.75$28.75202,800——
2020-11-02$30.83$30.83146,700——
2020-10-30$30.41$30.41155,400——
2020-10-29$30.48$30.4893,000——
2020-10-28$30.10$30.1086,400——
2020-10-27$30.57$30.5767,800——
2020-10-26$30.63$30.6390,900——
2020-10-23$30.74$30.7483,100——
2020-10-22$30.73$30.7388,800——
2020-10-21$30.33$30.3398,700——
2020-10-20$30.56$30.5657,600——
2020-10-19$30.24$30.24118,500——
2020-10-16$30.07$30.0796,600——
2020-10-15$30.07$30.07103,200——
2020-10-14$29.55$29.5598,700——
2020-10-13$29.49$29.49108,900——
2020-10-12$29.96$29.9684,300——
2020-10-09$29.85$29.8557,900——
2020-10-08$29.82$29.82104,400——
2020-10-07$29.81$29.81128,100——
2020-10-06$29.49$29.49117,300——
2020-10-05$29.49$29.4967,800——
2020-10-02$29.24$29.2470,800——
2020-10-01$29.18$29.18162,000——
2020-09-30$28.48$28.48159,000——
2020-09-29$28.28$28.2883,100——
2020-09-28$28.42$28.4299,000——
2020-09-25$27.71$27.71106,800——
2020-09-24$27.38$27.3882,800——
2020-09-23$27.44$27.44155,100——
2020-09-22$28.63$28.6389,100——
2020-09-21$29.16$29.16198,600——
2020-09-18$29.15$29.15458,400——
2020-09-17$28.53$28.53103,500——
2020-09-16$28.41$28.41158,100——
2020-09-15$28.40$28.40127,500——
2020-09-14$28.43$28.43104,400——
2020-09-11$28.23$28.23115,500——
2020-09-10$28.47$28.47190,500——
2020-09-09$28.72$28.72163,500——
2020-09-08$28.18$28.18151,200——
2020-09-04$28.11$28.11213,600——
2020-09-03$28.00$28.00177,600——
2020-09-02$28.34$28.34100,200——
2020-09-01$27.71$27.71106,500——
2020-08-31$27.67$27.67195,900——
2020-08-28$27.87$27.8795,400——
2020-08-27$27.59$27.59152,100——
2020-08-26$27.34$27.34154,500——
2020-08-25$27.61$27.61132,600——
2020-08-24$27.05$27.05100,200——
2020-08-21$26.67$26.67119,400——
2020-08-20$27.00$27.00124,800——
2020-08-19$27.00$27.00127,500——
2020-08-18$27.05$27.0587,600——
2020-08-17$27.27$27.27110,100——
2020-08-14$27.47$27.47123,600——
2020-08-13$27.63$27.6391,200——
2020-08-12$27.41$27.41108,600——
2020-08-11$27.21$27.21101,700——
2020-08-10$27.07$27.0788,500——
2020-08-07$26.79$26.79100,200——
2020-08-06$26.01$26.0172,600——
2020-08-05$25.22$25.22162,600——
2020-08-04$24.89$24.89204,600——
2020-08-03$25.97$25.97146,400——
2020-07-31$26.50$26.50231,000——
2020-07-30$26.34$26.34130,800——
2020-07-29$26.36$26.36110,100——
2020-07-28$25.81$25.8198,700——
2020-07-27$25.91$25.91102,000——
2020-07-24$25.45$25.45109,500——
2020-07-23$25.94$25.94138,000——
2020-07-22$25.98$25.98134,400——
2020-07-21$26.01$26.01114,600——
2020-07-20$25.86$25.8692,700——
2020-07-17$25.92$25.92126,600——
2020-07-16$26.05$26.05128,400——
2020-07-15$26.34$26.34159,300——
2020-07-14$25.19$25.19135,900——
2020-07-13$24.93$24.93183,900——
2020-07-10$24.51$24.51131,100——
2020-07-09$24.33$24.33159,000——
2020-07-08$24.41$24.41200,100——
2020-07-07$24.40$24.40168,900——
2020-07-06$24.30$24.30147,600——
2020-07-02$24.00$24.00216,900——
2020-07-01$23.67$23.67221,100——
2020-06-30$23.63$23.63417,600——
2020-06-29$24.18$24.18225,000——
2020-06-26$23.58$23.58364,500——
2020-06-25$23.58$23.58202,500——
2020-06-24$22.50$22.50360,000——
2020-06-23$22.67$22.67196,500——
2020-06-22$22.31$22.31186,600——
2020-06-19$22.29$22.29579,600——
2020-06-18$22.95$22.95280,800——
2020-06-17$23.07$23.07228,900——
2020-06-16$23.30$23.30270,900——
2020-06-15$23.29$23.29229,500——
2020-06-12$22.47$22.47351,300——
2020-06-11$21.13$21.13414,300——
2020-06-10$22.31$22.31208,500——
2020-06-09$23.05$23.05247,800——
2020-06-08$23.87$23.87146,700——
2020-06-05$23.01$23.01192,300——
2020-06-04$22.10$22.10204,900——
2020-06-03$22.29$22.29165,000——
2020-06-02$22.07$22.07182,400——
2020-06-01$22.55$22.55211,500——
2020-05-29$22.63$22.63288,300——
2020-05-28$22.46$22.46331,800——
2020-05-27$23.44$23.44501,000——
2020-05-26$20.62$20.62354,900——
2020-05-22$19.36$19.36157,200——
2020-05-21$19.05$19.05244,500——
2020-05-20$18.61$18.61190,200——
2020-05-19$18.23$18.23249,000——
2020-05-18$18.09$18.09396,900——
2020-05-15$16.53$16.53883,800——
2020-05-14$15.74$15.74223,800——
2020-05-13$15.80$15.80144,000——
2020-05-12$16.48$16.48193,200——
2020-05-11$17.11$17.11185,100——
2020-05-08$17.40$17.40151,500——
2020-05-07$16.62$16.62143,100——
2020-05-06$16.33$16.33124,800——
2020-05-05$16.59$16.59200,700——
2020-05-04$16.43$16.43220,800——
2020-05-01$17.11$17.11148,800——
2020-04-30$17.56$17.56325,800——
2020-04-29$18.18$18.18248,100——
2020-04-28$16.99$16.99107,400——
2020-04-27$17.10$17.10148,200——
2020-04-24$16.45$16.45141,000——
2020-04-23$17.15$17.15138,300——
2020-04-22$16.27$16.27165,600——
2020-04-21$16.16$16.16155,400——
2020-04-20$17.23$17.23205,500——
2020-04-17$18.89$18.89152,400——
2020-04-16$17.34$17.34197,400——
2020-04-15$18.10$18.10130,800——
2020-04-14$19.09$19.09114,300——
2020-04-13$18.28$18.28217,200——
2020-04-09$18.81$18.81250,500——
2020-04-08$19.85$19.85140,100——
2020-04-07$19.44$19.44159,600——
2020-04-06$19.17$19.17147,300——
2020-04-03$16.65$16.65100,500——
2020-04-02$17.51$17.51165,900——
2020-04-01$17.00$17.00191,100——
2020-03-31$18.17$18.17226,500——
2020-03-30$18.34$18.34226,800——
2020-03-27$17.35$17.35130,800——
2020-03-26$18.84$18.84231,600——
2020-03-25$17.69$17.69309,000——
2020-03-24$18.45$18.45299,700——
2020-03-23$17.73$17.73266,700——
2020-03-20$18.01$18.01317,700——
2020-03-19$20.78$20.78205,200——
2020-03-18$18.56$18.56232,800——
2020-03-17$20.99$20.99267,000——
2020-03-16$19.04$19.04213,300——
2020-03-13$22.39$22.39290,400——
2020-03-12$19.18$19.18223,500——
2020-03-11$21.38$21.38177,000——
2020-03-10$21.95$21.95201,000——
2020-03-09$21.70$21.70234,600——
2020-03-06$23.01$23.01155,100——
2020-03-05$23.03$23.03135,000——
2020-03-04$23.94$23.94200,400——
2020-03-03$22.93$22.93138,000——
2020-03-02$23.79$23.79202,500——
2020-02-28$22.98$22.98194,100——
2020-02-27$24.75$24.75364,800——
2020-02-26$24.71$24.71172,500——
2020-02-25$24.98$24.98244,800——
2020-02-24$25.73$25.73165,300——
2020-02-21$26.83$26.83197,400——
2020-02-20$27.07$27.07111,600——
2020-02-19$27.12$27.12177,000——
2020-02-18$27.32$27.32192,900——
2020-02-14$27.23$27.23194,100——
2020-02-13$27.15$27.15130,200——
2020-02-12$27.37$27.37220,800——
2020-02-11$27.50$27.50147,300——
2020-02-10$27.55$27.55177,000——
2020-02-07$28.05$28.05162,000——
2020-02-06$28.62$28.62225,000——
2020-02-05$29.30$29.30258,300——
2020-02-04$29.41$29.41254,700——
2020-02-03$30.28$30.28205,500——
2020-01-31$30.52$30.52198,300——
2020-01-30$31.18$31.18135,300——
2020-01-29$31.17$31.17235,200——
2020-01-28$31.83$31.83182,700——
2020-01-27$30.93$30.93299,100——
2020-01-24$30.94$30.94161,400——
2020-01-23$31.72$31.72186,000——
2020-01-22$31.67$31.67110,100——
2020-01-21$31.94$31.94174,600——
2020-01-17$31.89$31.89177,900——
2020-01-16$31.86$31.86159,900——
2020-01-15$31.44$31.44129,600——
2020-01-14$31.05$31.05223,500——
2020-01-13$31.05$31.05173,400——
2020-01-10$30.88$30.88264,900——
2020-01-09$30.58$30.58165,600——
2020-01-08$30.28$30.28227,700——
2020-01-07$30.05$30.05179,700——
2020-01-06$30.06$30.06170,400——
2020-01-03$30.03$30.03297,000——
2020-01-02$29.31$29.31208,800——