CRVL: CorVel Corp.

As of Friday, August 22nd, 2025

$ 92.64

+2.58 +2.86%

Open: 90.79
High: 93.71
Low: 90.75
Volume: 202,090
Previous Close on Thursday, August 21st, 2025

$ 90.06

+1.13 +1.27%

Open: 88.79
High: 90.67
Low: 88.71
Volume: 174,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 90.79 93.71 90.75 92.64 202,090 +2.58 +2.86
2025-08-21 88.79 90.67 88.71 90.06 174,535 +1.13 +1.27
2025-08-20 90.01 90.55 88.72 88.93 149,012 -0.58 -0.65
2025-08-19 89.11 90.00 89.10 89.51 90,953 +0.69 +0.78
2025-08-18 87.93 89.36 87.93 88.82 121,025 +0.60 +0.68
2025-08-15 89.03 89.47 87.81 88.22 131,337 -0.19 -0.21
2025-08-14 89.99 90.27 88.26 88.41 116,549 -2.16 -2.38
2025-08-13 90.00 91.92 89.21 90.57 147,197 +0.76 +0.85
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 93.71
On 2025-08-22		 87.93
On 2025-08-18		 4.42 5.01 89.36
On 2025-08-18		 89.36
On 2025-08-18		 0.00 89.99
10D 93.71
On 2025-08-22		 85.88
On 2025-08-11		 6.45 7.48 91.92
On 2025-08-13		 87.81
On 2025-08-15		 -4.46 89.44
20D 93.71
On 2025-08-22		 85.13
On 2025-08-08		 3.90 4.39 89.79
On 2025-08-05		 85.13
On 2025-08-08		 -5.19 88.46
WTD 93.71
On 2025-08-22		 87.93
On 2025-08-18		 4.42 5.01 89.36
On 2025-08-18		 89.36
On 2025-08-18		 0.00 89.99
MTD 93.71
On 2025-08-22		 85.13
On 2025-08-08		 4.04 4.56 89.79
On 2025-08-05		 85.13
On 2025-08-08		 -5.19 88.46
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

72.04 +2.95 +4.27 754,700
BCPC

Balchem Corp.

165.12 +3.19 +1.97 150,600
GPI

Group 1 Automotive Inc.

470.11 +24.78 +5.56 141,268
CRVL

CorVel Corp.

92.64 +2.58 +2.86 202,090