CRVL: CorVel Corp.

As of Friday, August 7th, 2026

$ 62.56

+0.11 +0.18%

Open: 62.35
High: 63.83
Low: 60.85
Volume: 145,083
Previous Close on Thursday, August 6th, 2026

$ 62.45

-0.12 -0.19%

Open: 62.84
High: 62.84
Low: 59.78
Volume: 234,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 62.35 63.83 60.85 62.56 145,083 +0.11 +0.18
2026-08-06 62.84 62.84 59.78 62.45 234,189 -0.12 -0.19
2026-08-05 59.06 64.65 58.70 62.57 396,823 +3.47 +5.87
2026-08-04 59.96 60.34 58.92 59.10 221,864 -1.52 -2.51
2026-08-03 60.97 61.83 60.37 60.62 195,594 +0.56 +0.93
2026-07-31 59.04 60.25 58.74 60.06 18,135 +0.57 +0.96
2026-07-30 61.47 61.66 58.97 59.49 195,367 -2.76 -4.43
2026-07-29 61.68 63.00 61.53 62.25 17,556 +0.61 +0.99
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 64.65
On 2026-08-05		 58.70
On 2026-08-05		 2.50 4.16 64.65
On 2026-08-05		 59.78
On 2026-08-06		 -7.54 61.46
10D 64.65
On 2026-08-05		 58.70
On 2026-08-05		 2.70 4.51 64.65
On 2026-08-05		 59.78
On 2026-08-06		 -7.54 61.11
20D 64.65
On 2026-08-05		 58.49
On 2026-07-22		 0.27 0.43 64.05
On 2026-07-13		 58.49
On 2026-07-22		 -8.68 61.09
WTD 64.65
On 2026-08-05		 58.70
On 2026-08-05		 2.50 4.16 64.65
On 2026-08-05		 59.78
On 2026-08-06		 -7.54 61.46
MTD 64.65
On 2026-08-05		 58.70
On 2026-08-05		 2.50 4.16 64.65
On 2026-08-05		 59.78
On 2026-08-06		 -7.54 61.46
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
GWRE

Guidewire Software Inc.

170.53 +10.50 +6.56 1,124,848
DEI

Douglas Emmett Inc.

11.69 +0.19 +1.65 1,662,049
LPG

Dorian LPG Ltd.

45.76 +1.38 +3.11 5,473
MGM

MGM Resorts International

44.47 -0.23 -0.51 2,706,141
CRVL

CorVel Corp.

62.56 +0.11 +0.18 145,083