CRVL: CorVel Corp.

As of Friday, August 28th, 2026

$ 69.24

-0.19 -0.27%

Open: 69.33
High: 70.46
Low: 69.13
Volume: 99,741
Previous Close on Thursday, August 27th, 2026

$ 69.43

-0.93 -1.32%

Open: 69.93
High: 70.99
Low: 69.24
Volume: 112,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 69.33 70.46 69.13 69.24 99,741 -0.19 -0.27
2026-08-27 69.93 70.99 69.24 69.43 112,737 -0.93 -1.32
2026-08-26 70.05 70.99 68.05 70.36 11,125 +0.22 +0.31
2026-08-25 70.71 71.01 68.49 70.14 10,194 -1.09 -1.53
2026-08-24 70.44 71.68 70.39 71.23 14,333 +1.08 +1.54
2026-08-21 70.01 70.46 69.08 70.15 113,775 -0.06 -0.09
2026-08-20 70.48 72.58 69.94 70.21 150,222 -0.57 -0.81
2026-08-19 68.07 70.98 68.00 70.78 167,961 +3.44 +5.11
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 71.68
On 2026-08-24		 68.05
On 2026-08-26		 -0.91 -1.30 71.68
On 2026-08-24		 68.05
On 2026-08-26		 -5.06 70.08
10D 72.58
On 2026-08-20		 64.48
On 2026-08-17		 3.51 5.34 72.58
On 2026-08-20		 68.05
On 2026-08-26		 -6.24 69.58
20D 72.58
On 2026-08-20		 58.70
On 2026-08-05		 9.18 15.28 64.65
On 2026-08-05		 59.76
On 2026-08-12		 -7.57 65.94
WTD 71.68
On 2026-08-24		 68.05
On 2026-08-26		 -0.91 -1.30 71.68
On 2026-08-24		 68.05
On 2026-08-26		 -5.06 70.08
MTD 72.58
On 2026-08-20		 58.70
On 2026-08-05		 9.18 15.28 64.65
On 2026-08-05		 59.76
On 2026-08-12		 -7.57 65.94
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

69.24 -0.19 -0.27 99,741