CorVel Corporation ( CRVL) - Price History
Monthly price history for CRVL (CorVel Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $59 | $59 |
| June 2026 | $62.52 | $62.52 |
| May 2026 | $61.75 | $61.75 |
| April 2026 | $57.46 | $57.46 |
| March 2026 | $54.65 | $54.65 |
| February 2026 | $51.58 | $51.58 |
| January 2026 | $69.63 | $69.63 |
| December 2025 | $67.67 | $67.67 |
| November 2025 | $73.18 | $73.18 |
| October 2025 | $73.95 | $73.95 |
| September 2025 | $77.42 | $77.42 |
| August 2025 | $89.05 | $89.05 |
| July 2025 | $88.60 | $88.60 |
| June 2025 | $102.78 | $102.78 |
| May 2025 | $111.27 | $111.27 |
| April 2025 | $108.76 | $108.76 |
| March 2025 | $111.97 | $111.97 |
| February 2025 | $110.27 | $110.27 |
| January 2025 | $115.85 | $115.85 |
| December 2024 | $111.26 | $111.26 |
| November 2024 | $121.80 | $365.40 |
| October 2024 | $99.27 | $297.82 |
| September 2024 | $108.96 | $326.89 |
| August 2024 | $106.91 | $320.73 |
| July 2024 | $102.27 | $306.80 |
| June 2024 | $84.76 | $254.27 |
| May 2024 | $79.95 | $239.85 |
| April 2024 | $79.62 | $238.85 |
| March 2024 | $87.65 | $262.96 |
| February 2024 | $81.33 | $244 |
| January 2024 | $78.45 | $235.34 |
| December 2023 | $82.40 | $247.21 |
| November 2023 | $69.62 | $208.86 |
| October 2023 | $64.65 | $193.94 |
| September 2023 | $65.55 | $196.65 |
| August 2023 | $72.15 | $216.45 |
| July 2023 | $68.19 | $204.56 |
| June 2023 | $64.50 | $193.50 |
| May 2023 | $65.15 | $195.44 |
| April 2023 | $67.34 | $202.03 |
| March 2023 | $63.43 | $190.28 |
| February 2023 | $60.09 | $180.28 |
| January 2023 | $59.39 | $178.16 |
| December 2022 | $48.44 | $145.33 |
| November 2022 | $50.99 | $152.97 |
| October 2022 | $54.74 | $164.21 |
| September 2022 | $46.14 | $138.43 |
| August 2022 | $51.79 | $155.38 |
| July 2022 | $54.96 | $164.89 |
| June 2022 | $49.09 | $147.27 |
| May 2022 | $49.72 | $149.16 |
| April 2022 | $51.69 | $155.08 |
| March 2022 | $56.15 | $168.44 |
| February 2022 | $53.02 | $159.06 |
| January 2022 | $58.71 | $176.12 |
| December 2021 | $69.33 | $208 |
| November 2021 | $62.67 | $188 |
| October 2021 | $61.07 | $183.22 |
| September 2021 | $62.07 | $186.22 |
| August 2021 | $54.94 | $164.81 |
| July 2021 | $46.94 | $140.82 |
| June 2021 | $44.77 | $134.30 |
| May 2021 | $41.53 | $124.60 |
| April 2021 | $39 | $117.01 |
| March 2021 | $34.20 | $102.59 |
| February 2021 | $33.83 | $101.50 |
| January 2021 | $32.94 | $98.82 |
| December 2020 | $35.33 | $106 |
| November 2020 | $29.85 | $89.55 |
| October 2020 | $30.41 | $91.22 |
| September 2020 | $28.48 | $85.43 |
| August 2020 | $27.67 | $83.02 |
| July 2020 | $26.50 | $79.49 |
| June 2020 | $23.63 | $70.89 |
| May 2020 | $22.63 | $67.89 |
| April 2020 | $17.56 | $52.69 |
| March 2020 | $18.17 | $54.51 |
| February 2020 | $22.98 | $68.94 |
| January 2020 | $30.52 | $91.57 |
| December 2019 | $29.12 | $87.36 |
| November 2019 | $27.50 | $82.51 |
| October 2019 | $26.37 | $79.12 |
| September 2019 | $25.23 | $75.70 |
| August 2019 | $28.08 | $84.23 |
| July 2019 | $28.40 | $85.20 |
| June 2019 | $29 | $87.01 |
| May 2019 | $24.66 | $73.98 |
| April 2019 | $23.93 | $71.80 |
| March 2019 | $21.75 | $65.24 |
| February 2019 | $22.43 | $67.30 |
| January 2019 | $20.82 | $62.47 |
| December 2018 | $20.57 | $61.72 |
| November 2018 | $23.23 | $69.70 |
| October 2018 | $19.32 | $57.96 |
| September 2018 | $20.08 | $60.25 |
| August 2018 | $19.82 | $59.45 |
| July 2018 | $19.12 | $57.35 |
| June 2018 | $18 | $54 |
| May 2018 | $16.83 | $50.50 |
| April 2018 | $16.35 | $49.05 |
| March 2018 | $16.85 | $50.55 |
| February 2018 | $16.32 | $48.95 |
| January 2018 | $17.22 | $51.65 |
| December 2017 | $17.63 | $52.90 |
| November 2017 | $18.42 | $55.25 |
| October 2017 | $20 | $60 |
| September 2017 | $18.13 | $54.40 |
| August 2017 | $17.30 | $51.90 |
| July 2017 | $15.85 | $47.55 |
| June 2017 | $15.82 | $47.45 |
| May 2017 | $15.53 | $46.60 |
| April 2017 | $14.83 | $44.50 |
| March 2017 | $14.50 | $43.50 |
| February 2017 | $13.47 | $40.40 |
| January 2017 | $12.78 | $38.35 |
| December 2016 | $12.20 | $36.60 |
| November 2016 | $10.73 | $32.20 |
| October 2016 | $11.52 | $34.55 |
| September 2016 | $12.80 | $38.40 |
| August 2016 | $12.81 | $38.44 |
| July 2016 | $15.07 | $45.20 |
| June 2016 | $14.39 | $43.18 |
| May 2016 | $16.05 | $48.14 |
| April 2016 | $15.07 | $45.20 |
| March 2016 | $13.14 | $39.42 |
| February 2016 | $13.83 | $41.49 |
| January 2016 | $15.21 | $45.62 |
| December 2015 | $14.64 | $43.92 |
| November 2015 | $12.92 | $38.75 |
| October 2015 | $11.07 | $33.20 |
| September 2015 | $10.77 | $32.30 |
| August 2015 | $10.01 | $30.03 |
| July 2015 | $10.65 | $31.96 |
| June 2015 | $10.67 | $32.02 |
| May 2015 | $11.97 | $35.90 |
| April 2015 | $11.91 | $35.74 |
| March 2015 | $11.47 | $34.41 |
| February 2015 | $11.81 | $35.43 |
| January 2015 | $10.98 | $32.94 |
| December 2014 | $12.41 | $37.22 |
| November 2014 | $11.55 | $34.66 |
| October 2014 | $11.47 | $34.42 |
| September 2014 | $11.35 | $34.05 |
| August 2014 | $13.63 | $40.90 |
| July 2014 | $13.43 | $40.28 |
| June 2014 | $15.06 | $45.18 |
| May 2014 | $15.74 | $47.22 |
| April 2014 | $15.18 | $45.54 |
| March 2014 | $16.59 | $49.76 |
| February 2014 | $15.34 | $46.01 |
| January 2014 | $15.79 | $47.36 |
| December 2013 | $15.57 | $46.70 |
| November 2013 | $15.43 | $46.29 |
| October 2013 | $13.87 | $41.60 |
| September 2013 | $12.32 | $36.97 |
| August 2013 | $10.98 | $32.94 |
| July 2013 | $11.30 | $33.89 |
| June 2013 | $9.76 | $29.27 |
| May 2013 | $8.66 | $51.93 |
| April 2013 | $7.91 | $47.47 |
| March 2013 | $8.25 | $49.49 |
| February 2013 | $8.01 | $48.04 |
| January 2013 | $7.63 | $45.80 |
| December 2012 | $7.47 | $44.83 |
| November 2012 | $6.99 | $41.95 |
| October 2012 | $7.09 | $42.53 |
| September 2012 | $7.46 | $44.75 |
| August 2012 | $7.30 | $43.80 |
| July 2012 | $7.69 | $46.14 |
| June 2012 | $8.17 | $49 |
| May 2012 | $7.40 | $44.43 |
| April 2012 | $7.25 | $43.49 |
| March 2012 | $6.65 | $39.89 |
| February 2012 | $7.56 | $45.34 |
| January 2012 | $8.11 | $48.68 |
| December 2011 | $8.62 | $51.71 |
| November 2011 | $7.95 | $47.71 |
| October 2011 | $8.60 | $51.57 |
| September 2011 | $7.08 | $42.50 |
| August 2011 | $7.60 | $45.62 |
| July 2011 | $7.69 | $46.15 |
| June 2011 | $7.82 | $46.90 |
| May 2011 | $8.82 | $52.94 |
| April 2011 | $8.63 | $51.80 |
| March 2011 | $8.86 | $53.18 |
| February 2011 | $8.25 | $49.50 |
| January 2011 | $8.41 | $50.48 |
| December 2010 | $8.06 | $48.35 |
| November 2010 | $7.62 | $45.69 |
| October 2010 | $7.47 | $44.80 |
| September 2010 | $7.08 | $42.45 |
| August 2010 | $6.13 | $36.78 |
| July 2010 | $6.63 | $39.79 |
| June 2010 | $5.63 | $33.79 |
| May 2010 | $5.91 | $35.47 |
| April 2010 | $5.55 | $33.30 |
| March 2010 | $5.96 | $35.75 |
| February 2010 | $5.37 | $32.20 |
| January 2010 | $5.03 | $30.16 |
| December 2009 | $5.59 | $33.54 |
| November 2009 | $4.98 | $29.89 |
| October 2009 | $4.75 | $28.50 |
| September 2009 | $4.73 | $28.40 |
| August 2009 | $5.01 | $30.06 |
| July 2009 | $4.07 | $24.42 |
| June 2009 | $3.80 | $22.77 |
| May 2009 | $3.57 | $21.44 |
| April 2009 | $3.75 | $22.50 |
| March 2009 | $3.37 | $20.22 |
| February 2009 | $3.14 | $18.86 |
| January 2009 | $2.94 | $17.64 |
| December 2008 | $3.66 | $21.98 |
| November 2008 | $3.68 | $22.10 |
| October 2008 | $4.47 | $26.82 |
| September 2008 | $4.77 | $28.61 |
| August 2008 | $4.85 | $29.11 |
| July 2008 | $5.46 | $32.75 |
| June 2008 | $5.64 | $33.87 |
| May 2008 | $6 | $36.01 |
| April 2008 | $5.48 | $32.90 |
| March 2008 | $5.10 | $30.59 |
| February 2008 | $5.02 | $30.13 |
| January 2008 | $4.12 | $24.75 |
| December 2007 | $3.84 | $23.02 |
| November 2007 | $3.88 | $23.25 |
| October 2007 | $4.43 | $26.58 |
| September 2007 | $3.85 | $23.12 |
| August 2007 | $4.18 | $25.07 |
| July 2007 | $4.43 | $26.60 |
| June 2007 | $4.36 | $26.14 |
| May 2007 | $4.57 | $27.44 |
| April 2007 | $4.53 | $27.19 |
| March 2007 | $5.04 | $30.25 |
| February 2007 | $5.02 | $30.12 |
| January 2007 | $7.86 | $47.13 |
| December 2006 | $7.93 | $47.57 |
| November 2006 | $6.36 | $57.26 |
| October 2006 | $4.81 | $43.25 |
| September 2006 | $3.90 | $35.08 |
| August 2006 | $3.44 | $31 |
| July 2006 | $2.85 | $25.65 |
| June 2006 | $2.78 | $25 |
| May 2006 | $2.64 | $23.73 |
| April 2006 | $2.45 | $22.08 |
| March 2006 | $2.45 | $22.02 |
| February 2006 | $2.17 | $19.50 |
| January 2006 | $2.04 | $18.40 |
| December 2005 | $2.11 | $18.99 |
| November 2005 | $1.80 | $16.20 |
| October 2005 | $2.44 | $21.98 |
| September 2005 | $2.66 | $23.96 |
| August 2005 | $2.63 | $23.67 |
| July 2005 | $2.98 | $26.86 |
| June 2005 | $2.79 | $25.12 |
| May 2005 | $2.95 | $26.54 |
| April 2005 | $2.28 | $20.54 |
| March 2005 | $2.37 | $21.32 |
| February 2005 | $2.48 | $22.29 |
| January 2005 | $2.53 | $22.75 |
| December 2004 | $2.98 | $26.78 |
| November 2004 | $3.52 | $31.72 |
| October 2004 | $2.90 | $26.14 |
| September 2004 | $3.30 | $29.68 |
| August 2004 | $3.13 | $28.20 |
| July 2004 | $2.84 | $25.58 |
| June 2004 | $3.15 | $28.36 |
| May 2004 | $2.58 | $23.23 |
| April 2004 | $3.45 | $31.08 |
| March 2004 | $4.02 | $36.20 |
| February 2004 | $4.04 | $36.35 |
| January 2004 | $4.27 | $38.45 |
| December 2003 | $4.18 | $37.60 |
| November 2003 | $3.81 | $34.30 |
| October 2003 | $4.01 | $36.09 |
| September 2003 | $3.95 | $35.51 |
| August 2003 | $4.18 | $37.60 |
| July 2003 | $4.10 | $36.93 |
| June 2003 | $4 | $36 |
| May 2003 | $3.69 | $33.19 |
| April 2003 | $3.48 | $31.30 |
| March 2003 | $3.62 | $32.58 |
| February 2003 | $3.65 | $32.84 |
| January 2003 | $3.71 | $33.41 |
| December 2002 | $3.97 | $35.75 |
| November 2002 | $3.69 | $33.25 |
| October 2002 | $3.67 | $33 |
| September 2002 | $3.33 | $29.97 |
| August 2002 | $3.22 | $29 |
| July 2002 | $3.29 | $29.60 |
| June 2002 | $3.72 | $33.50 |
| May 2002 | $3.82 | $34.35 |
| April 2002 | $3.68 | $33.13 |
| March 2002 | $3.32 | $29.84 |
| February 2002 | $3.21 | $28.85 |
| January 2002 | $3.56 | $32 |
| December 2001 | $3.64 | $32.75 |
| November 2001 | $3.60 | $32.44 |
| October 2001 | $3.33 | $30 |
| September 2001 | $2.92 | $26.30 |
| August 2001 | $2.92 | $39.41 |
| July 2001 | $2.76 | $37.25 |
| June 2001 | $2.76 | $37.25 |
| May 2001 | $2.65 | $35.80 |
| April 2001 | $2.70 | $36.44 |
| March 2001 | $2.62 | $35.38 |
| February 2001 | $2.63 | $35.50 |
| January 2001 | $2.62 | $35.38 |
| December 2000 | $2.56 | $34.62 |
| November 2000 | $2.37 | $32 |
| October 2000 | $2.35 | $31.69 |
| September 2000 | $2.06 | $27.81 |
| August 2000 | $2 | $27 |
| July 2000 | $2.04 | $27.50 |
| June 2000 | $1.83 | $24.69 |
| May 2000 | $2.01 | $27.12 |
| April 2000 | $2.01 | $27.12 |
| March 2000 | $1.93 | $26 |
| February 2000 | $1.86 | $25.13 |
| January 2000 | $1.82 | $24.50 |
| December 1999 | $1.74 | $23.50 |
| November 1999 | $1.54 | $20.75 |
| October 1999 | $1.59 | $21.50 |
| September 1999 | $1.63 | $22 |
| August 1999 | $1.57 | $21.19 |
| July 1999 | $1.66 | $22.38 |
| June 1999 | $1.59 | $21.50 |
| May 1999 | $1.45 | $39.25 |
| April 1999 | $1.31 | $35.25 |
| March 1999 | $1.32 | $35.75 |
| February 1999 | $1.32 | $35.50 |
| January 1999 | $1.35 | $36.50 |
| December 1998 | $1.31 | $35.25 |
| November 1998 | $1.38 | $37.38 |
| October 1998 | $1.36 | $36.63 |
| September 1998 | $1.44 | $38.75 |
| August 1998 | $1.24 | $33.62 |
| July 1998 | $1.39 | $37.62 |
| June 1998 | $1.44 | $39 |
| May 1998 | $1.39 | $37.62 |
| April 1998 | $1.32 | $35.63 |
| March 1998 | $1.47 | $39.75 |
| February 1998 | $1.32 | $35.63 |
| January 1998 | $1.38 | $37.19 |
| December 1997 | $1.40 | $37.75 |
| November 1997 | $1.36 | $36.75 |
| October 1997 | $1.46 | $39.50 |
| September 1997 | $1.42 | $38.25 |
| August 1997 | $1.30 | $35.13 |
| July 1997 | $1.12 | $30.38 |
| June 1997 | $1.06 | $28.75 |
| May 1997 | $1 | $27 |
| April 1997 | $0.92 | $24.88 |
| March 1997 | $0.93 | $25 |
| February 1997 | $1.03 | $27.88 |
| January 1997 | $0.92 | $24.88 |
| December 1996 | $1.07 | $29 |
| November 1996 | $0.94 | $25.50 |
| October 1996 | $1.03 | $27.88 |
| September 1996 | $1.12 | $30.38 |
| August 1996 | $1.13 | $30.50 |
| July 1996 | $1.15 | $31 |
| June 1996 | $1.32 | $35.75 |
| May 1996 | $1.22 | $33 |
| April 1996 | $1.11 | $29.88 |
| March 1996 | $1.30 | $35 |
| February 1996 | $1.13 | $30.50 |
| January 1996 | $1.07 | $29 |
| December 1995 | $1.41 | $38.13 |
| November 1995 | $1.20 | $32.38 |
| October 1995 | $1.18 | $32 |
| September 1995 | $1.13 | $30.50 |
| August 1995 | $1 | $27 |
| July 1995 | $1 | $27 |
| June 1995 | $0.80 | $21.50 |
| May 1995 | $0.81 | $21.75 |
| April 1995 | $0.92 | $24.75 |
| March 1995 | $1.05 | $28.25 |
| February 1995 | $1.05 | $28.25 |
| January 1995 | $0.97 | $26.25 |
| December 1994 | $1.03 | $27.75 |
| November 1994 | $0.87 | $23.38 |
| October 1994 | $0.81 | $21.75 |
| September 1994 | $0.84 | $22.62 |
| August 1994 | $0.75 | $20.25 |
| July 1994 | $0.68 | $18.25 |
| June 1994 | $0.78 | $21 |
| May 1994 | $0.87 | $23.50 |
| April 1994 | $0.88 | $23.75 |
| March 1994 | $0.85 | $23 |
| February 1994 | $1.13 | $30.50 |
| January 1994 | $0.91 | $24.63 |
| December 1993 | $0.97 | $26.25 |
| November 1993 | $0.76 | $20.50 |
| October 1993 | $0.80 | $21.50 |
| September 1993 | $0.86 | $23.13 |
| August 1993 | $0.62 | $16.75 |
| July 1993 | $0.59 | $16 |
| June 1993 | $0.45 | $12.12 |
| May 1993 | $0.41 | $11.13 |
| April 1993 | $0.39 | $10.50 |
| March 1993 | $0.50 | $13.50 |
| February 1993 | $0.45 | $12.25 |
| January 1993 | $0.54 | $14.50 |
| December 1992 | $0.51 | $13.75 |
| November 1992 | $0.60 | $16.25 |
| October 1992 | $0.52 | $14 |
| September 1992 | $0.39 | $10.50 |
| August 1992 | $0.39 | $10.62 |
| July 1992 | $0.40 | $10.75 |
| June 1992 | $0.38 | $10.25 |
| May 1992 | $0.52 | $14 |
| April 1992 | $0.52 | $14 |
| March 1992 | $0.63 | $17 |
| February 1992 | $0.62 | $16.75 |
| January 1992 | $0.77 | $20.75 |
| December 1991 | $0.87 | $23.50 |
| November 1991 | $0.70 | $19 |
| October 1991 | $0.81 | $21.75 |
| September 1991 | $0.63 | $17 |
| August 1991 | $0.59 | $16 |
| July 1991 | $0.52 | $14 |
| June 1991 | $0.34 | $9.12 |
CRVL
Price: $59
52 week price:
Earnings Per Share: 2.04 USD
P/E Ratio: 26.94
Exchange: NMS
Sector: Financial Services
Industry: Insurance Brokers
Country: United States
Volume: 84600
Ebitda: 71.5 millionMarket Capitalization: 3.3 billion