CorVel Corp. - Price History
Monthly price history for CRVL (CorVel Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $241.57 | $241.57 |
| April 2024 | $238.85 | $238.85 |
| March 2024 | $262.96 | $262.96 |
| February 2024 | $244 | $244 |
| January 2024 | $235.34 | $235.34 |
| December 2023 | $247.21 | $247.21 |
| November 2023 | $208.86 | $208.86 |
| October 2023 | $193.94 | $193.94 |
| September 2023 | $196.65 | $196.65 |
| August 2023 | $216.45 | $216.45 |
| July 2023 | $204.56 | $204.56 |
| June 2023 | $193.50 | $193.50 |
| May 2023 | $195.44 | $195.44 |
| April 2023 | $202.03 | $202.03 |
| March 2023 | $190.28 | $190.28 |
| February 2023 | $180.28 | $180.28 |
| January 2023 | $178.16 | $178.16 |
| December 2022 | $145.33 | $145.33 |
| November 2022 | $152.97 | $152.97 |
| October 2022 | $164.21 | $164.21 |
| September 2022 | $138.43 | $138.43 |
| August 2022 | $155.38 | $155.38 |
| July 2022 | $164.89 | $164.89 |
| June 2022 | $147.27 | $147.27 |
| May 2022 | $149.16 | $149.16 |
| April 2022 | $155.08 | $155.08 |
| March 2022 | $168.44 | $168.44 |
| February 2022 | $159.06 | $159.06 |
| January 2022 | $176.12 | $176.12 |
| December 2021 | $208 | $208 |
| November 2021 | $188 | $188 |
| October 2021 | $183.22 | $183.22 |
| September 2021 | $186.22 | $186.22 |
| August 2021 | $164.81 | $164.81 |
| July 2021 | $140.82 | $140.82 |
| June 2021 | $134.30 | $134.30 |
| May 2021 | $124.60 | $124.60 |
| April 2021 | $117.01 | $117.01 |
| March 2021 | $102.59 | $102.59 |
| February 2021 | $101.50 | $101.50 |
| January 2021 | $98.82 | $98.82 |
| December 2020 | $106 | $106 |
| November 2020 | $89.55 | $89.55 |
| October 2020 | $91.22 | $91.22 |
| September 2020 | $85.43 | $85.43 |
| August 2020 | $83.02 | $83.02 |
| July 2020 | $79.49 | $79.49 |
| June 2020 | $70.89 | $70.89 |
| May 2020 | $67.89 | $67.89 |
| April 2020 | $52.69 | $52.69 |
| March 2020 | $54.51 | $54.51 |
| February 2020 | $68.94 | $68.94 |
| January 2020 | $91.57 | $91.57 |
| December 2019 | $87.36 | $87.36 |
| November 2019 | $82.51 | $82.51 |
| October 2019 | $79.12 | $79.12 |
| September 2019 | $75.70 | $75.70 |
| August 2019 | $84.23 | $84.23 |
| July 2019 | $85.20 | $85.20 |
| June 2019 | $87.01 | $87.01 |
| May 2019 | $73.98 | $73.98 |
| April 2019 | $71.80 | $71.80 |
| March 2019 | $65.24 | $65.24 |
| February 2019 | $67.30 | $67.30 |
| January 2019 | $62.47 | $62.47 |
| December 2018 | $61.72 | $61.72 |
| November 2018 | $69.70 | $69.70 |
| October 2018 | $57.96 | $57.96 |
| September 2018 | $60.25 | $60.25 |
| August 2018 | $59.45 | $59.45 |
| July 2018 | $57.35 | $57.35 |
| June 2018 | $54 | $54 |
| May 2018 | $50.50 | $50.50 |
| April 2018 | $49.05 | $49.05 |
| March 2018 | $50.55 | $50.55 |
| February 2018 | $48.95 | $48.95 |
| January 2018 | $51.65 | $51.65 |
| December 2017 | $52.90 | $52.90 |
| November 2017 | $55.25 | $55.25 |
| October 2017 | $60 | $60 |
| September 2017 | $54.40 | $54.40 |
| August 2017 | $51.90 | $51.90 |
| July 2017 | $47.55 | $47.55 |
| June 2017 | $47.45 | $47.45 |
| May 2017 | $46.60 | $46.60 |
| April 2017 | $44.50 | $44.50 |
| March 2017 | $43.50 | $43.50 |
| February 2017 | $40.40 | $40.40 |
| January 2017 | $38.35 | $38.35 |
| December 2016 | $36.60 | $36.60 |
| November 2016 | $32.20 | $32.20 |
| October 2016 | $34.55 | $34.55 |
| September 2016 | $38.40 | $38.40 |
| August 2016 | $38.44 | $38.44 |
| July 2016 | $45.20 | $45.20 |
| June 2016 | $43.18 | $43.18 |
| May 2016 | $48.14 | $48.14 |
| April 2016 | $45.20 | $45.20 |
| March 2016 | $39.42 | $39.42 |
| February 2016 | $41.49 | $41.49 |
| January 2016 | $45.62 | $45.62 |
| December 2015 | $43.92 | $43.92 |
| November 2015 | $38.75 | $38.75 |
| October 2015 | $33.20 | $33.20 |
| September 2015 | $32.30 | $32.30 |
| August 2015 | $30.03 | $30.03 |
| July 2015 | $31.96 | $31.96 |
| June 2015 | $32.02 | $32.02 |
| May 2015 | $35.90 | $35.90 |
| April 2015 | $35.74 | $35.74 |
| March 2015 | $34.41 | $34.41 |
| February 2015 | $35.43 | $35.43 |
| January 2015 | $32.94 | $32.94 |
| December 2014 | $37.22 | $37.22 |
| November 2014 | $34.66 | $34.66 |
| October 2014 | $34.42 | $34.42 |
| September 2014 | $34.05 | $34.05 |
| August 2014 | $40.90 | $40.90 |
| July 2014 | $40.28 | $40.28 |
| June 2014 | $45.18 | $45.18 |
| May 2014 | $47.22 | $47.22 |
| April 2014 | $45.54 | $45.54 |
| March 2014 | $49.76 | $49.76 |
| February 2014 | $46.01 | $46.01 |
| January 2014 | $47.36 | $47.36 |
| December 2013 | $46.70 | $46.70 |
| November 2013 | $46.29 | $46.29 |
| October 2013 | $41.60 | $41.60 |
| September 2013 | $36.97 | $36.97 |
| August 2013 | $32.94 | $32.94 |
| July 2013 | $33.89 | $33.89 |
| June 2013 | $29.27 | $29.27 |
| May 2013 | $25.96 | $51.93 |
| April 2013 | $23.74 | $47.47 |
| March 2013 | $24.74 | $49.49 |
| February 2013 | $24.02 | $48.04 |
| January 2013 | $22.90 | $45.80 |
| December 2012 | $22.42 | $44.83 |
| November 2012 | $20.98 | $41.95 |
| October 2012 | $21.26 | $42.53 |
| September 2012 | $22.38 | $44.75 |
| August 2012 | $21.90 | $43.80 |
| July 2012 | $23.07 | $46.14 |
| June 2012 | $24.50 | $49 |
| May 2012 | $22.22 | $44.43 |
| April 2012 | $21.74 | $43.49 |
| March 2012 | $19.94 | $39.89 |
| February 2012 | $22.67 | $45.34 |
| January 2012 | $24.34 | $48.68 |
| December 2011 | $25.86 | $51.71 |
| November 2011 | $23.86 | $47.71 |
| October 2011 | $25.78 | $51.57 |
| September 2011 | $21.25 | $42.50 |
| August 2011 | $22.81 | $45.62 |
| July 2011 | $23.08 | $46.15 |
| June 2011 | $23.45 | $46.90 |
| May 2011 | $26.47 | $52.94 |
| April 2011 | $25.90 | $51.80 |
| March 2011 | $26.59 | $53.18 |
| February 2011 | $24.75 | $49.50 |
| January 2011 | $25.24 | $50.48 |
| December 2010 | $24.18 | $48.35 |
| November 2010 | $22.84 | $45.69 |
| October 2010 | $22.40 | $44.80 |
| September 2010 | $21.22 | $42.45 |
| August 2010 | $18.39 | $36.78 |
| July 2010 | $19.90 | $39.79 |
| June 2010 | $16.90 | $33.79 |
| May 2010 | $17.74 | $35.47 |
| April 2010 | $16.65 | $33.30 |
| March 2010 | $17.88 | $35.75 |
| February 2010 | $16.10 | $32.20 |
| January 2010 | $15.08 | $30.16 |
| December 2009 | $16.77 | $33.54 |
| November 2009 | $14.94 | $29.89 |
| October 2009 | $14.25 | $28.50 |
| September 2009 | $14.20 | $28.40 |
| August 2009 | $15.03 | $30.06 |
| July 2009 | $12.21 | $24.42 |
| June 2009 | $11.38 | $22.77 |
| May 2009 | $10.72 | $21.44 |
| April 2009 | $11.25 | $22.50 |
| March 2009 | $10.11 | $20.22 |
| February 2009 | $9.43 | $18.86 |
| January 2009 | $8.82 | $17.64 |
| December 2008 | $10.99 | $21.98 |
| November 2008 | $11.05 | $22.10 |
| October 2008 | $13.41 | $26.82 |
| September 2008 | $14.30 | $28.61 |
| August 2008 | $14.56 | $29.11 |
| July 2008 | $16.38 | $32.75 |
| June 2008 | $16.94 | $33.87 |
| May 2008 | $18 | $36.01 |
| April 2008 | $16.45 | $32.90 |
| March 2008 | $15.30 | $30.59 |
| February 2008 | $15.06 | $30.13 |
| January 2008 | $12.38 | $24.75 |
| December 2007 | $11.51 | $23.02 |
| November 2007 | $11.62 | $23.25 |
| October 2007 | $13.29 | $26.58 |
| September 2007 | $11.56 | $23.12 |
| August 2007 | $12.54 | $25.07 |
| July 2007 | $13.30 | $26.60 |
| June 2007 | $13.07 | $26.14 |
| May 2007 | $13.72 | $27.44 |
| April 2007 | $13.60 | $27.19 |
| March 2007 | $15.12 | $30.25 |
| February 2007 | $15.06 | $30.12 |
| January 2007 | $23.56 | $47.13 |
| December 2006 | $23.78 | $47.57 |
| November 2006 | $19.09 | $57.26 |
| October 2006 | $14.42 | $43.25 |
| September 2006 | $11.69 | $35.08 |
| August 2006 | $10.33 | $31 |
| July 2006 | $8.55 | $25.65 |
| June 2006 | $8.33 | $25 |
| May 2006 | $7.91 | $23.73 |
| April 2006 | $7.36 | $22.08 |
| March 2006 | $7.34 | $22.02 |
| February 2006 | $6.50 | $19.50 |
| January 2006 | $6.13 | $18.40 |
| December 2005 | $6.33 | $18.99 |
| November 2005 | $5.40 | $16.20 |
| October 2005 | $7.33 | $21.98 |
| September 2005 | $7.99 | $23.96 |
| August 2005 | $7.89 | $23.67 |
| July 2005 | $8.95 | $26.86 |
| June 2005 | $8.37 | $25.12 |
| May 2005 | $8.85 | $26.54 |
| April 2005 | $6.85 | $20.54 |
| March 2005 | $7.11 | $21.32 |
| February 2005 | $7.43 | $22.29 |
| January 2005 | $7.58 | $22.75 |
| December 2004 | $8.93 | $26.78 |
| November 2004 | $10.57 | $31.72 |
| October 2004 | $8.72 | $26.14 |
| September 2004 | $9.89 | $29.68 |
| August 2004 | $9.40 | $28.20 |
| July 2004 | $8.53 | $25.58 |
| June 2004 | $9.45 | $28.36 |
| May 2004 | $7.74 | $23.23 |
| April 2004 | $10.36 | $31.08 |
| March 2004 | $12.07 | $36.20 |
| February 2004 | $12.12 | $36.35 |
| January 2004 | $12.82 | $38.45 |
| December 2003 | $12.53 | $37.60 |
| November 2003 | $11.43 | $34.30 |
| October 2003 | $12.03 | $36.09 |
| September 2003 | $11.84 | $35.51 |
| August 2003 | $12.53 | $37.60 |
| July 2003 | $12.31 | $36.93 |
| June 2003 | $12 | $36 |
| May 2003 | $11.06 | $33.19 |
| April 2003 | $10.43 | $31.30 |
| March 2003 | $10.86 | $32.58 |
| February 2003 | $10.95 | $32.84 |
| January 2003 | $11.14 | $33.41 |
| December 2002 | $11.92 | $35.75 |
| November 2002 | $11.08 | $33.25 |
| October 2002 | $11 | $33 |
| September 2002 | $9.99 | $29.97 |
| August 2002 | $9.67 | $29 |
| July 2002 | $9.87 | $29.60 |
| June 2002 | $11.17 | $33.50 |
| May 2002 | $11.45 | $34.35 |
| April 2002 | $11.04 | $33.13 |
| March 2002 | $9.95 | $29.84 |
| February 2002 | $9.62 | $28.85 |
| January 2002 | $10.67 | $32 |
| December 2001 | $10.92 | $32.75 |
| November 2001 | $10.81 | $32.44 |
| October 2001 | $10 | $30 |
| September 2001 | $8.77 | $26.30 |
| August 2001 | $8.76 | $39.41 |
| July 2001 | $8.28 | $37.25 |
| June 2001 | $8.28 | $37.25 |
| May 2001 | $7.96 | $35.80 |
| April 2001 | $8.10 | $36.44 |
| March 2001 | $7.86 | $35.38 |
| February 2001 | $7.89 | $35.50 |
| January 2001 | $7.86 | $35.38 |
| December 2000 | $7.69 | $34.62 |
| November 2000 | $7.11 | $32 |
| October 2000 | $7.04 | $31.69 |
| September 2000 | $6.18 | $27.81 |
| August 2000 | $6 | $27 |
| July 2000 | $6.11 | $27.50 |
| June 2000 | $5.49 | $24.69 |
| May 2000 | $6.03 | $27.12 |
| April 2000 | $6.03 | $27.12 |
| March 2000 | $5.78 | $26 |
| February 2000 | $5.58 | $25.12 |
| January 2000 | $5.44 | $24.50 |
| December 1999 | $5.22 | $23.50 |
| November 1999 | $4.61 | $20.75 |
| October 1999 | $4.78 | $21.50 |
| September 1999 | $4.89 | $22 |
| August 1999 | $4.71 | $21.19 |
| July 1999 | $4.97 | $22.38 |
| June 1999 | $4.78 | $21.50 |
| May 1999 | $4.36 | $39.25 |
| April 1999 | $3.92 | $35.25 |
| March 1999 | $3.97 | $35.75 |
| February 1999 | $3.94 | $35.50 |
| January 1999 | $4.06 | $36.50 |
| December 1998 | $3.92 | $35.25 |
| November 1998 | $4.15 | $37.38 |
| October 1998 | $4.07 | $36.62 |
| September 1998 | $4.31 | $38.75 |
| August 1998 | $3.74 | $33.62 |
| July 1998 | $4.18 | $37.62 |
| June 1998 | $4.33 | $39 |
| May 1998 | $4.18 | $37.62 |
| April 1998 | $3.96 | $35.62 |
| March 1998 | $4.42 | $39.75 |
| February 1998 | $3.96 | $35.62 |
| January 1998 | $4.13 | $37.19 |
| December 1997 | $4.19 | $37.75 |
| November 1997 | $4.08 | $36.75 |
| October 1997 | $4.39 | $39.50 |
| September 1997 | $4.25 | $38.25 |
| August 1997 | $3.90 | $35.12 |
| July 1997 | $3.38 | $30.38 |
| June 1997 | $3.19 | $28.75 |
| May 1997 | $3 | $27 |
| April 1997 | $2.76 | $24.88 |
| March 1997 | $2.78 | $25 |
| February 1997 | $3.10 | $27.88 |
| January 1997 | $2.76 | $24.88 |
| December 1996 | $3.22 | $29 |
| November 1996 | $2.83 | $25.50 |
| October 1996 | $3.10 | $27.88 |
| September 1996 | $3.38 | $30.38 |
| August 1996 | $3.39 | $30.50 |
| July 1996 | $3.44 | $31 |
| June 1996 | $3.97 | $35.75 |
| May 1996 | $3.67 | $33 |
| April 1996 | $3.32 | $29.88 |
| March 1996 | $3.89 | $35 |
| February 1996 | $3.39 | $30.50 |
| January 1996 | $3.22 | $29 |
| December 1995 | $4.24 | $38.12 |
| November 1995 | $3.60 | $32.38 |
| October 1995 | $3.56 | $32 |
| September 1995 | $3.39 | $30.50 |
| August 1995 | $3 | $27 |
| July 1995 | $3 | $27 |
| June 1995 | $2.39 | $21.50 |
| May 1995 | $2.42 | $21.75 |
| April 1995 | $2.75 | $24.75 |
| March 1995 | $3.14 | $28.25 |
| February 1995 | $3.14 | $28.25 |
| January 1995 | $2.92 | $26.25 |
| December 1994 | $3.08 | $27.75 |
| November 1994 | $2.60 | $23.38 |
| October 1994 | $2.42 | $21.75 |
| September 1994 | $2.51 | $22.62 |
| August 1994 | $2.25 | $20.25 |
| July 1994 | $2.03 | $18.25 |
| June 1994 | $2.33 | $21 |
| May 1994 | $2.61 | $23.50 |
| April 1994 | $2.64 | $23.75 |
| March 1994 | $2.56 | $23 |
| February 1994 | $3.39 | $30.50 |
| January 1994 | $2.74 | $24.62 |
| December 1993 | $2.92 | $26.25 |
| November 1993 | $2.28 | $20.50 |
| October 1993 | $2.39 | $21.50 |
| September 1993 | $2.57 | $23.12 |
| August 1993 | $1.86 | $16.75 |
| July 1993 | $1.78 | $16 |
| June 1993 | $1.35 | $12.12 |
| May 1993 | $1.24 | $11.12 |
| April 1993 | $1.17 | $10.50 |
| March 1993 | $1.50 | $13.50 |
| February 1993 | $1.36 | $12.25 |
| January 1993 | $1.61 | $14.50 |
| December 1992 | $1.53 | $13.75 |
| November 1992 | $1.81 | $16.25 |
| October 1992 | $1.56 | $14 |
| September 1992 | $1.17 | $10.50 |
| August 1992 | $1.18 | $10.62 |
| July 1992 | $1.19 | $10.75 |
| June 1992 | $1.14 | $10.25 |
| May 1992 | $1.56 | $14 |
| April 1992 | $1.56 | $14 |
| March 1992 | $1.89 | $17 |
| February 1992 | $1.86 | $16.75 |
| January 1992 | $2.31 | $20.75 |
| December 1991 | $2.61 | $23.50 |
| November 1991 | $2.11 | $19 |
| October 1991 | $2.42 | $21.75 |
| September 1991 | $1.89 | $17 |
| August 1991 | $1.78 | $16 |
| July 1991 | $1.56 | $14 |
| June 1991 | $1.01 | $9.12 |
CRVL
Price: $241.57
52 week price:
Earnings Per Share: 4.32 USD
P/E Ratio: 57.85
Exchange: NMS
Sector: Financial Services
Industry: Insurance Brokers
Volume: 84600
Ebitda: 71.5 millionMarket Capitalization: 4.2 billion