CRVL: CorVel Corp.

As of Thursday, October 9th, 2025

$ 73.14

-0.23 -0.31%

Open: 72.88
High: 73.78
Low: 72.74
Volume: 126,845
Previous Close on Wednesday, October 8th, 2025

$ 73.37

-0.74 -1.00%

Open: 74.45
High: 74.45
Low: 72.56
Volume: 168,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 72.88 73.78 72.74 73.14 126,845 -0.23 -0.31
2025-10-08 74.45 74.45 72.56 73.37 168,709 -0.74 -1.00
2025-10-07 74.28 75.49 73.57 74.11 181,430 -0.50 -0.67
2025-10-06 73.91 74.77 72.89 74.61 209,818 +0.78 +1.06
2025-10-03 73.11 75.14 73.11 73.83 160,505 +0.42 +0.57
2025-10-02 73.21 73.95 72.15 73.41 123,161 -0.16 -0.22
2025-10-01 76.78 77.37 73.35 73.57 153,480 -3.85 -4.97
2025-09-30 76.85 78.11 76.76 77.42 141,650 +0.20 +0.26
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 75.49
On 2025-10-07		 72.56
On 2025-10-08		 -0.27 -0.37 75.49
On 2025-10-07		 72.56
On 2025-10-08		 -3.88 73.81
10D 79.39
On 2025-09-26		 72.15
On 2025-10-02		 -5.27 -6.72 79.39
On 2025-09-26		 72.15
On 2025-10-02		 -9.12 74.93
20D 87.45
On 2025-09-12		 72.15
On 2025-10-02		 -15.07 -17.08 87.45
On 2025-09-12		 72.15
On 2025-10-02		 -17.50 78.03
WTD 75.49
On 2025-10-07		 72.56
On 2025-10-08		 -0.69 -0.93 75.49
On 2025-10-07		 72.56
On 2025-10-08		 -3.88 73.81
MTD 77.37
On 2025-10-01		 72.15
On 2025-10-02		 -4.28 -5.53 77.37
On 2025-10-01		 72.15
On 2025-10-02		 -6.75 73.72
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CNP

CenterPoint Energy Inc.

39.11 -0.45 -1.14 4,061,240
GPI

Group 1 Automotive Inc.

425.43 +0.13 +0.03 224,117
TAP

Molson Coors Beverage Company

46.01 +0.41 +0.90 2,343,484
USB

US Bancorp

47.10 +0.11 +0.23 6,993,050
CRVL

CorVel Corp.

73.14 -0.23 -0.31 126,845