CRVL: CorVel Corp.

As of Friday, July 25th, 2025

$ 88.74

-0.76 -0.85%

Open: 90.08
High: 92.72
Low: 88.68
Volume: 126,783
Previous Close on Thursday, July 24th, 2025

$ 89.50

-3.56 -3.83%

Open: 92.40
High: 92.75
Low: 89.49
Volume: 398,778
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 90.08 92.72 88.68 88.74 126,783 -0.76 -0.85
2025-07-24 92.40 92.75 89.49 89.50 398,778 -3.56 -3.83
2025-07-23 93.76 93.84 91.36 93.06 99,181 -0.22 -0.24
2025-07-22 96.27 97.97 93.00 93.28 172,873 -2.75 -2.86
2025-07-21 93.39 96.34 92.23 96.03 227,061 +2.60 +2.78
2025-07-18 97.80 97.80 93.15 93.43 167,303 -3.55 -3.66
2025-07-17 96.78 98.74 96.46 96.98 140,329 -0.10 -0.10
2025-07-16 95.89 97.66 95.35 97.08 164,277 +1.19 +1.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 97.97
On 2025-07-22
88.68
On 2025-07-25
-4.69 -5.02 97.97
On 2025-07-22
88.68
On 2025-07-25
-9.48 92.12
10D 98.82
On 2025-07-14
88.68
On 2025-07-25
-9.04 -9.25 98.82
On 2025-07-14
88.68
On 2025-07-25
-10.27 94.20
20D 105.51
On 2025-06-30
88.68
On 2025-07-25
-13.47 -13.18 105.51
On 2025-06-30
88.68
On 2025-07-25
-15.95 97.71
WTD 97.97
On 2025-07-22
88.68
On 2025-07-25
-4.69 -5.02 97.97
On 2025-07-22
88.68
On 2025-07-25
-9.48 92.12
MTD 104.99
On 2025-07-01
88.68
On 2025-07-25
-14.04 -13.66 104.99
On 2025-07-01
88.68
On 2025-07-25
-15.54 97.10
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

148.82 -0.38 -0.25 268,324
CRVL

CorVel Corp.

88.74 -0.76 -0.85 126,783