CRVL: CorVel Corp.

As of Wednesday, October 29th, 2025

$ 73.45

-1.48 -1.98%

Open: 74.27
High: 74.53
Low: 72.91
Volume: 155,639
Previous Close on Tuesday, October 28th, 2025

$ 74.93

+0.47 +0.63%

Open: 74.03
High: 75.00
Low: 73.05
Volume: 121,079
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-29 74.27 74.53 72.91 73.45 155,639 -1.48 -1.98
2025-10-28 74.03 75.00 73.05 74.93 121,079 +0.47 +0.63
2025-10-27 75.68 76.00 74.31 74.46 140,615 -1.17 -1.55
2025-10-24 75.55 76.91 75.23 75.63 114,448 +0.57 +0.76
2025-10-23 75.63 76.42 74.27 75.06 154,357 -0.81 -1.07
2025-10-22 76.40 76.75 75.57 75.87 113,202 -0.50 -0.65
2025-10-21 73.62 76.87 73.62 76.37 204,196 +2.53 +3.43
2025-10-20 71.90 73.87 71.47 73.84 152,385 +2.36 +3.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.91
On 2025-10-24
72.91
On 2025-10-29
-2.42 -3.19 76.91
On 2025-10-24
72.91
On 2025-10-29
-5.21 74.71
10D 76.91
On 2025-10-24
70.47
On 2025-10-16
1.65 2.30 76.91
On 2025-10-24
72.91
On 2025-10-29
-5.21 74.17
20D 76.91
On 2025-10-24
70.47
On 2025-10-16
-0.12 -0.16 75.49
On 2025-10-07
70.47
On 2025-10-16
-6.65 73.60
WTD 76.00
On 2025-10-27
72.91
On 2025-10-29
-2.18 -2.88 76.00
On 2025-10-27
72.91
On 2025-10-29
-4.07 74.28
MTD 77.37
On 2025-10-01
70.47
On 2025-10-16
-3.97 -5.13 77.37
On 2025-10-01
70.47
On 2025-10-16
-8.92 73.60
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
TAL

TAL Education Group

12.03 -0.21 -1.72 4,555,120
ABCB

Ameris Bancorp

72.36 -0.65 -0.89 818,432
BCPC

Balchem Corp.

153.69 -1.46 -0.94 198,922
GPI

Group 1 Automotive Inc.

404.24 +10.96 +2.79 421,274
CRVL

CorVel Corp.

73.45 -1.48 -1.98 155,639