CRVL: CorVel Corp.

As of Friday, October 30th, 2026

$ 82.22

+0.03 +0.04%

Open: 83.00
High: 83.61
Low: 81.71
Volume: 114,068
Previous Close on Thursday, October 29th, 2026

$ 82.19

+0.61 +0.75%

Open: 82.99
High: 83.48
Low: 81.80
Volume: 125,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 83.00 83.61 81.71 82.22 114,068 +0.03 +0.04
2026-10-29 82.99 83.48 81.80 82.19 125,598 +0.61 +0.75
2026-10-28 82.19 83.55 81.36 81.58 131,296 -1.09 -1.32
2026-10-27 84.53 84.77 82.43 82.67 152,413 -1.92 -2.27
2026-10-26 84.29 85.15 83.96 84.59 140 +0.72 +0.86
2026-10-23 83.30 84.56 83.29 83.87 140,995 -0.01 -0.01
2026-10-22 81.40 84.16 81.39 83.88 142,841 +3.17 +3.93
2026-10-21 80.77 81.50 79.93 80.71 125,078 -0.60 -0.74
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 85.15
On 2026-10-26		 81.36
On 2026-10-28		 -1.65 -1.97 85.15
On 2026-10-26		 81.36
On 2026-10-28		 -4.45 82.65
10D 85.15
On 2026-10-26		 78.59
On 2026-10-19		 2.53 3.17 85.15
On 2026-10-26		 81.36
On 2026-10-28		 -4.45 82.27
20D 85.15
On 2026-10-26		 75.27
On 2026-10-05		 6.75 8.94 83.37
On 2026-10-15		 78.59
On 2026-10-19		 -5.74 80.08
WTD 85.15
On 2026-10-26		 81.36
On 2026-10-28		 -1.65 -1.97 85.15
On 2026-10-26		 81.36
On 2026-10-28		 -4.45 82.65
MTD 85.15
On 2026-10-26		 74.37
On 2026-10-02		 7.67 10.29 83.37
On 2026-10-15		 78.59
On 2026-10-19		 -5.74 79.63
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
OKE

ONEOK Inc.

97.07 +1.25 +1.30 4,036,428
TMO

Thermo Fisher Scientific Inc.

696.72 -12.46 -1.76 2,089,171
CRVL

CorVel Corp.

82.22 +0.03 +0.04 114,068