CRVL: CorVel Corp.

As of Friday, October 9th, 2026

$ 77.16

+0.81 +1.06%

Open: 76.56
High: 77.53
Low: 75.71
Volume: 15,732
Previous Close on Thursday, October 8th, 2026

$ 76.35

-0.14 -0.18%

Open: 76.61
High: 77.17
Low: 75.81
Volume: 199,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 76.56 77.53 75.71 77.16 15,732 +0.81 +1.06
2026-10-08 76.61 77.17 75.81 76.35 199,041 -0.14 -0.18
2026-10-07 75.53 77.49 75.53 76.49 226,007 +0.66 +0.87
2026-10-06 76.44 76.78 75.37 75.83 143,121 -0.17 -0.22
2026-10-05 75.39 76.90 75.27 76.00 270,945 +0.53 +0.70
2026-10-02 75.39 76.00 74.37 75.47 168,782 +0.75 +1.00
2026-10-01 74.89 75.86 74.51 74.72 216,732 +0.17 +0.23
2026-09-30 74.87 75.39 74.21 74.55 221,334 +0.08 +0.11
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 77.53
On 2026-10-09		 75.27
On 2026-10-05		 1.69 2.24 77.49
On 2026-10-07		 75.81
On 2026-10-08		 -2.17 76.37
10D 77.53
On 2026-10-09		 73.34
On 2026-09-29		 2.83 3.81 75.19
On 2026-09-28		 73.34
On 2026-09-29		 -2.47 75.49
20D 77.53
On 2026-10-09		 69.15
On 2026-09-18		 7.89 11.39 73.00
On 2026-09-15		 69.15
On 2026-09-18		 -5.27 73.89
WTD 77.53
On 2026-10-09		 75.27
On 2026-10-05		 1.69 2.24 77.49
On 2026-10-07		 75.81
On 2026-10-08		 -2.17 76.37
MTD 77.53
On 2026-10-09		 74.37
On 2026-10-02		 2.61 3.50 77.49
On 2026-10-07		 75.81
On 2026-10-08		 -2.17 76.00
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

77.16 +0.81 +1.06 15,732