CRVL: CorVel Corp.

As of Monday, July 14th, 2025

$ 97.78

-- 0 0%

Open: 97.78
High: 97.78
Low: 97.78
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 97.78

-1.93 -1.94%

Open: 99.40
High: 100.55
Low: 97.65
Volume: 95,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 99.40 100.55 97.65 97.78 95,254 -1.93 -1.94
2025-07-10 99.63 100.31 99.00 99.71 108,970 -0.17 -0.17
2025-07-09 100.01 100.41 99.25 99.88 139,977 +0.05 +0.05
2025-07-08 100.01 101.71 99.69 99.83 150,051 -0.17 -0.17
2025-07-07 102.17 102.37 99.18 100.00 132,779 -2.85 -2.77
2025-07-03 101.75 103.06 101.06 102.85 100,232 +1.46 +1.44
2025-07-02 103.95 104.68 101.11 101.39 127,402 -2.95 -2.83
2025-07-01 102.62 104.99 102.21 104.34 188,638 +1.56 +1.52
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 102.37
On 2025-07-07		 97.65
On 2025-07-11		 -5.07 -4.93 102.37
On 2025-07-07		 97.65
On 2025-07-11		 -4.61 99.44
10D 105.51
On 2025-06-30		 97.65
On 2025-07-11		 -4.43 -4.33 105.51
On 2025-06-30		 97.65
On 2025-07-11		 -7.45 101.22
20D 108.48
On 2025-06-12		 97.65
On 2025-07-11		 -10.28 -9.51 108.48
On 2025-06-12		 97.65
On 2025-07-11		 -9.98 102.31
WTD 102.37
On 2025-07-07		 97.65
On 2025-07-11		 -5.07 -4.93 102.37
On 2025-07-07		 97.65
On 2025-07-11		 -4.61 99.44
MTD 104.99
On 2025-07-01		 97.65
On 2025-07-11		 -5.00 -4.86 104.99
On 2025-07-01		 97.65
On 2025-07-11		 -6.99 100.72
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.68 +4.26 +1.67 1,879,244
KO

The Coca-Cola Company

69.63 -0.25 -0.35 3,198,984
PFE

Pfizer Inc.

25.46 -0.19 -0.75 7,827,935
VZ

Verizon Communications Inc.

41.64 +0.02 +0.05 5,250,469
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,337.72 -33.79 -0.08 150,953,741
DJTA

Dow Jones Transportation Average

15,996.51 -212.35 -1.31 37,777,749
SPX

S&P 500 Index

6,256.80 -2.95 -0.05
OEX

S&P 100 Index

3,073.95 +0.14 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,827.28 +46.68 +0.20
NYA

NYSE Composite Index

20,524.96 -22.71 -0.11
XAX

NYSE AMEX Composite Index

5,986.17 +21.83 +0.37
RUI

RUSSELL 1000 Index

3,425.05 +0.41 +0.01
RUT

Russell 2000 Index

2,236.46 +1.63 +0.07
RUA

Russell 3000 Index

3,559.87 +0.52 +0.01
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 +0.12 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.83 +0.46 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,453.99 +27.64 +0.27
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

97.78 0.00 0.00