CRVL: CorVel Corp.

As of Friday, March 20th, 2026

$ 53.49

-0.16 -0.30%

Open: 53.67
High: 54.28
Low: 52.47
Volume: 591,438
Previous Close on Thursday, March 19th, 2026

$ 53.65

-0.74 -1.36%

Open: 54.35
High: 55.59
Low: 52.17
Volume: 219,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 53.67 54.28 52.47 53.49 591,438 -0.16 -0.30
2026-03-19 54.35 55.59 52.17 53.65 219,539 -0.74 -1.36
2026-03-18 53.38 55.00 52.94 54.39 277,771 +0.43 +0.80
2026-03-17 54.08 55.41 53.85 53.96 315,071 +0.23 +0.43
2026-03-16 52.86 54.34 52.38 53.73 261,563 +1.10 +2.09
2026-03-13 51.98 52.86 51.38 52.63 286,678 +1.14 +2.21
2026-03-12 51.71 52.92 51.45 51.49 168,969 -0.44 -0.85
2026-03-11 51.11 52.03 50.51 51.93 208,108 +0.31 +0.60
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 55.59
On 2026-03-19		 52.17
On 2026-03-19		 0.86 1.63 55.59
On 2026-03-19		 52.47
On 2026-03-20		 -5.61 53.84
10D 55.59
On 2026-03-19		 50.51
On 2026-03-11		 -1.47 -2.67 54.59
On 2026-03-09		 50.51
On 2026-03-11		 -7.48 53.05
20D 55.59
On 2026-03-19		 47.00
On 2026-02-25		 4.09 8.28 55.33
On 2026-03-05		 50.51
On 2026-03-11		 -8.72 52.61
WTD 55.59
On 2026-03-19		 52.17
On 2026-03-19		 0.86 1.63 55.59
On 2026-03-19		 52.47
On 2026-03-20		 -5.61 53.84
MTD 55.59
On 2026-03-19		 50.51
On 2026-03-11		 1.91 3.70 55.33
On 2026-03-05		 50.51
On 2026-03-11		 -8.72 53.20
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

53.49 -0.16 -0.30 591,438