CRVL: CorVel Corp.

As of Tuesday, June 9th, 2026

$ 61.11

+1.23 +2.05%

Open: 59.88
High: 61.50
Low: 59.61
Volume: 181,826
Previous Close on Monday, June 8th, 2026

$ 59.88

+0.02 +0.03%

Open: 59.89
High: 60.96
Low: 59.81
Volume: 153,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 59.88 61.50 59.61 61.11 181,824 +1.23 +2.05
2026-06-08 59.89 60.96 59.81 59.88 153,628 +0.02 +0.03
2026-06-05 59.91 60.88 59.73 59.87 217,585 +0.65 +1.09
2026-06-04 58.40 61.28 58.40 59.22 404,433 +1.95 +3.40
2026-06-03 57.31 58.07 56.03 57.27 26,029 -0.34 -0.59
2026-06-02 60.59 61.14 56.31 57.61 27,505 -4.69 -7.53
2026-06-01 61.98 62.80 61.28 62.30 171,473 +0.55 +0.89
2026-05-29 61.64 62.49 60.41 61.75 235,276 +0.11 +0.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.50
On 2026-06-09		 56.03
On 2026-06-03		 3.50 6.08 61.28
On 2026-06-04		 59.73
On 2026-06-05		 -2.53 59.47
10D 62.98
On 2026-05-27		 56.03
On 2026-06-03		 0.06 0.10 62.98
On 2026-05-27		 56.03
On 2026-06-03		 -11.04 60.00
20D 64.38
On 2026-05-20		 56.03
On 2026-06-03		 4.12 7.23 64.38
On 2026-05-20		 56.03
On 2026-06-03		 -12.97 59.90
WTD 61.50
On 2026-06-09		 59.61
On 2026-06-09		 1.25 2.08 60.96
On 2026-06-08		 60.96
On 2026-06-08		 0.00 60.50
MTD 62.80
On 2026-06-01		 56.03
On 2026-06-03		 -0.64 -1.04 62.80
On 2026-06-01		 56.03
On 2026-06-03		 -10.78 59.61
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

61.11 +1.23 +2.05 181,826