CRVL: CorVel Corp.

As of Wednesday, May 20th, 2026

$ 64.26

+5.44 +9.25%

Open: 58.91
High: 64.38
Low: 56.87
Volume: 413,174
Previous Close on Tuesday, May 19th, 2026

$ 58.82

-0.29 -0.49%

Open: 59.86
High: 60.38
Low: 58.06
Volume: 20,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 58.91 64.38 56.87 64.26 413,174 +5.44 +9.25
2026-05-19 59.86 60.38 58.06 58.82 20,324 -0.29 -0.49
2026-05-18 56.91 59.33 56.91 59.11 216,437 +2.00 +3.50
2026-05-15 57.58 58.57 56.34 57.11 167,699 -0.38 -0.65
2026-05-14 58.12 59.36 56.78 57.49 171,297 -0.64 -1.09
2026-05-13 57.11 58.12 56.45 58.12 14,361 +0.43 +0.75
2026-05-12 57.08 58.55 56.43 57.69 148,051 +0.70 +1.23
2026-05-11 58.43 59.03 56.58 56.99 189,489 -1.53 -2.61
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 64.38
On 2026-05-20		 56.34
On 2026-05-15		 6.14 10.56 59.36
On 2026-05-14		 56.34
On 2026-05-15		 -5.09 59.36
10D 64.38
On 2026-05-20		 55.90
On 2026-05-07		 8.90 16.07 59.36
On 2026-05-14		 56.34
On 2026-05-15		 -5.09 58.62
20D 64.38
On 2026-05-20		 55.01
On 2026-05-06		 6.86 11.95 58.74
On 2026-04-28		 55.01
On 2026-05-06		 -6.35 57.96
WTD 64.38
On 2026-05-20		 56.87
On 2026-05-20		 7.15 12.52 59.33
On 2026-05-18		 59.33
On 2026-05-18		 0.00 60.73
MTD 64.38
On 2026-05-20		 55.01
On 2026-05-06		 6.80 11.83 58.31
On 2026-05-04		 55.01
On 2026-05-06		 -5.66 58.10
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

64.26 +5.44 +9.25 413,174