CRVL: CorVel Corp.

As of Friday, September 12th, 2025

$ 85.59

-2.62 -2.97%

Open: 87.44
High: 87.45
Low: 85.38
Volume: 120,984
Previous Close on Thursday, September 11th, 2025

$ 88.21

+2.56 +2.99%

Open: 85.15
High: 88.65
Low: 84.88
Volume: 206,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 87.44 87.45 85.38 85.59 120,984 -2.62 -2.97
2025-09-11 85.15 88.65 84.88 88.21 206,797 +2.56 +2.99
2025-09-10 87.20 89.02 85.41 85.65 188,712 -1.91 -2.18
2025-09-09 89.53 89.53 86.51 87.56 178,555 -2.78 -3.08
2025-09-08 86.15 93.45 85.09 90.34 461,839 +4.86 +5.69
2025-09-05 85.89 88.16 84.68 85.48 121,477 -0.49 -0.57
2025-09-04 86.94 87.36 84.81 85.97 124,203 -1.19 -1.37
2025-09-03 87.18 88.35 86.44 87.16 137,671 -0.46 -0.52
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 93.45
On 2025-09-08		 84.88
On 2025-09-11		 0.11 0.13 93.45
On 2025-09-08		 84.88
On 2025-09-11		 -9.17 87.47
10D 93.45
On 2025-09-08		 84.68
On 2025-09-05		 -3.71 -4.15 93.45
On 2025-09-08		 84.88
On 2025-09-11		 -9.17 87.26
20D 93.71
On 2025-08-22		 84.68
On 2025-09-05		 -2.82 -3.19 93.71
On 2025-08-22		 84.68
On 2025-09-05		 -9.63 88.53
WTD 93.45
On 2025-09-08		 84.88
On 2025-09-11		 0.11 0.13 93.45
On 2025-09-08		 84.88
On 2025-09-11		 -9.17 87.47
MTD 93.45
On 2025-09-08		 84.68
On 2025-09-05		 -3.46 -3.89 93.45
On 2025-09-08		 84.88
On 2025-09-11		 -9.17 87.06
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DGII

Digi International Inc.

35.72 -0.74 -2.03 349,093
ABCB

Ameris Bancorp

74.38 -0.25 -0.33 338,814
BCPC

Balchem Corp.

156.34 -3.02 -1.90 149,105
GPI

Group 1 Automotive Inc.

466.32 -21.93 -4.49 255,380
CRVL

CorVel Corp.

85.59 -2.62 -2.97 120,984