CRVL: CorVel Corp.

As of Friday, September 18th, 2026

$ 70.67

+0.17 +0.23%

Open: 70.03
High: 71.30
Low: 69.15
Volume: 546,461
Previous Close on Thursday, September 17th, 2026

$ 70.51

-0.73 -1.02%

Open: 71.59
High: 71.60
Low: 70.30
Volume: 118,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 70.03 71.30 69.15 70.67 546,461 +0.17 +0.23
2026-09-17 71.59 71.60 70.30 70.51 118,603 -0.73 -1.02
2026-09-16 71.49 71.55 70.35 71.23 148,284 -0.42 -0.59
2026-09-15 71.57 73.00 70.33 71.65 225,752 -0.53 -0.73
2026-09-14 69.40 72.27 69.37 72.18 379,972 +2.91 +4.20
2026-09-11 68.32 69.40 66.95 69.27 213,655 +1.58 +2.33
2026-09-10 66.78 68.09 66.10 67.69 215,703 +1.25 +1.88
2026-09-09 67.25 67.25 65.18 66.44 23,938 -1.23 -1.82
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 73.00
On 2026-09-15		 69.15
On 2026-09-18		 1.40 2.02 73.00
On 2026-09-15		 69.15
On 2026-09-18		 -5.27 71.25
10D 73.00
On 2026-09-15		 65.18
On 2026-09-09		 1.99 2.90 73.00
On 2026-09-15		 69.15
On 2026-09-18		 -5.27 69.55
20D 73.00
On 2026-09-15		 65.18
On 2026-09-09		 0.46 0.66 71.68
On 2026-08-24		 65.18
On 2026-09-09		 -9.07 69.69
WTD 73.00
On 2026-09-15		 69.15
On 2026-09-18		 1.40 2.02 73.00
On 2026-09-15		 69.15
On 2026-09-18		 -5.27 71.25
MTD 73.00
On 2026-09-15		 65.18
On 2026-09-09		 1.79 2.60 71.33
On 2026-09-02		 65.18
On 2026-09-09		 -8.62 69.57
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CARS

Cars.com Inc.

11.14 -0.21 -1.85 1,769,903
CRVL

CorVel Corp.

70.67 +0.17 +0.23 546,461