CRVL: CorVel Corp.

As of Friday, June 5th, 2026

$ 59.87

+0.65 +1.09%

Open: 59.91
High: 60.88
Low: 59.73
Volume: 217,585
Previous Close on Thursday, June 4th, 2026

$ 59.22

+1.95 +3.40%

Open: 58.40
High: 61.28
Low: 58.40
Volume: 404,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 59.91 60.88 59.73 59.87 217,585 +0.65 +1.09
2026-06-04 58.40 61.28 58.40 59.22 404,433 +1.95 +3.40
2026-06-03 57.31 58.07 56.03 57.27 26,029 -0.34 -0.59
2026-06-02 60.59 61.14 56.31 57.61 27,505 -4.69 -7.53
2026-06-01 61.98 62.80 61.28 62.30 171,473 +0.55 +0.89
2026-05-29 61.64 62.49 60.41 61.75 235,276 +0.11 +0.18
2026-05-28 59.13 61.67 58.41 61.64 214,718 +2.24 +3.77
2026-05-27 60.85 62.98 58.78 59.40 245,241 -1.65 -2.70
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 62.80
On 2026-06-01		 56.03
On 2026-06-03		 -1.89 -3.05 62.80
On 2026-06-01		 56.03
On 2026-06-03		 -10.78 59.25
10D 62.98
On 2026-05-27		 56.03
On 2026-06-03		 -1.68 -2.72 62.98
On 2026-05-27		 56.03
On 2026-06-03		 -11.04 60.28
20D 64.38
On 2026-05-20		 56.03
On 2026-06-03		 1.81 3.11 64.38
On 2026-05-20		 56.03
On 2026-06-03		 -12.97 59.62
WTD 62.80
On 2026-06-01		 56.03
On 2026-06-03		 -1.89 -3.05 62.80
On 2026-06-01		 56.03
On 2026-06-03		 -10.78 59.25
MTD 62.80
On 2026-06-01		 56.03
On 2026-06-03		 -1.89 -3.05 62.80
On 2026-06-01		 56.03
On 2026-06-03		 -10.78 59.25
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

59.87 +0.65 +1.09 217,585