CRVL: CorVel Corp.

As of Friday, February 20th, 2026

$ 49.40

+1.19 +2.47%

Open: 48.37
High: 49.87
Low: 48.05
Volume: 362,675
Previous Close on Thursday, February 19th, 2026

$ 48.21

-0.21 -0.43%

Open: 48.31
High: 48.50
Low: 47.05
Volume: 224,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 48.37 49.87 48.05 49.40 362,675 +1.19 +2.47
2026-02-19 48.31 48.50 47.05 48.21 224,318 -0.21 -0.43
2026-02-18 49.03 49.43 47.45 48.42 321,196 -1.08 -2.18
2026-02-17 49.78 50.30 48.42 49.50 27,981 +0.30 +0.61
2026-02-13 47.74 49.65 47.74 49.20 30,826 +1.93 +4.08
2026-02-12 46.66 48.40 46.26 47.27 372,536 +0.72 +1.55
2026-02-11 46.50 46.61 44.83 46.55 266,188 -0.05 -0.11
2026-02-10 46.10 47.45 45.03 46.60 395,354 +0.60 +1.30
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 50.30
On 2026-02-17		 47.05
On 2026-02-19		 2.13 4.51 50.30
On 2026-02-17		 47.05
On 2026-02-19		 -6.46 48.95
10D 50.30
On 2026-02-17		 44.83
On 2026-02-11		 0.67 1.37 49.94
On 2026-02-06		 44.83
On 2026-02-11		 -10.22 47.98
20D 71.41
On 2026-02-02		 44.83
On 2026-02-11		 -21.65 -30.47 71.41
On 2026-02-02		 44.83
On 2026-02-11		 -37.22 55.68
WTD 50.30
On 2026-02-17		 47.05
On 2026-02-19		 0.20 0.41 50.30
On 2026-02-17		 47.05
On 2026-02-19		 -6.46 48.88
MTD 71.41
On 2026-02-02		 44.83
On 2026-02-11		 -20.23 -29.05 71.41
On 2026-02-02		 44.83
On 2026-02-11		 -37.22 49.93
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

49.40 +1.19 +2.47 362,675