CRVL: CorVel Corp.

As of Wednesday, April 29th, 2026

$ 58.15

+0.17 +0.29%

Open: 57.45
High: 58.19
Low: 56.81
Volume: 161,041
Previous Close on Tuesday, April 28th, 2026

$ 57.98

-0.14 -0.24%

Open: 58.53
High: 58.74
Low: 57.32
Volume: 215,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 57.45 58.19 56.81 58.15 161,041 +0.17 +0.29
2026-04-28 58.53 58.74 57.32 57.98 215,066 -0.14 -0.24
2026-04-27 56.91 58.63 56.91 58.12 153,049 +0.79 +1.38
2026-04-24 56.41 57.41 55.85 57.33 129,154 +0.57 +1.00
2026-04-23 57.09 57.39 55.82 56.76 165,203 -0.64 -1.11
2026-04-22 56.51 57.92 56.51 57.40 186,644 +0.99 +1.76
2026-04-21 55.01 56.47 54.68 56.41 25,734 +1.69 +3.09
2026-04-20 56.08 56.23 54.28 54.72 325,797 -1.26 -2.25
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 58.74
On 2026-04-28		 55.82
On 2026-04-23		 0.75 1.31 58.74
On 2026-04-28		 56.81
On 2026-04-29		 -3.28 57.67
10D 58.74
On 2026-04-28		 54.28
On 2026-04-20		 2.19 3.91 57.04
On 2026-04-16		 54.28
On 2026-04-20		 -4.84 56.93
20D 58.74
On 2026-04-28		 51.69
On 2026-04-09		 3.50 6.40 56.34
On 2026-04-08		 51.69
On 2026-04-09		 -8.25 55.61
WTD 58.74
On 2026-04-28		 56.81
On 2026-04-29		 0.82 1.43 58.74
On 2026-04-28		 56.81
On 2026-04-29		 -3.28 58.08
MTD 58.74
On 2026-04-28		 51.69
On 2026-04-09		 3.50 6.40 56.34
On 2026-04-08		 51.69
On 2026-04-09		 -8.25 55.61
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

58.15 +0.17 +0.29 161,041