CRVL: CorVel Corp.

As of Friday, November 21st, 2025

$ 73.85

+2.16 +3.01%

Open: 71.88
High: 74.56
Low: 71.88
Volume: 201,734
Previous Close on Thursday, November 20th, 2025

$ 71.69

+0.10 +0.14%

Open: 72.31
High: 73.41
Low: 71.36
Volume: 116,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 71.88 74.56 71.88 73.85 201,714 +2.16 +3.01
2025-11-20 72.31 73.41 71.36 71.69 116,705 +0.10 +0.14
2025-11-19 72.75 73.00 71.25 71.59 115,982 -1.50 -2.05
2025-11-18 72.81 73.21 71.81 73.09 0 +0.39 +0.54
2025-11-17 74.12 74.64 72.27 72.70 145,674 -1.47 -1.98
2025-11-14 73.73 75.00 72.85 74.17 185,007 +0.66 +0.90
2025-11-13 76.59 77.00 72.68 73.51 150,138 -3.72 -4.82
2025-11-12 77.41 78.86 77.00 77.23 266,114 -0.32 -0.41
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 74.64
On 2025-11-17		 71.25
On 2025-11-19		 -0.32 -0.43 74.64
On 2025-11-17		 71.25
On 2025-11-19		 -4.55 72.58
10D 78.86
On 2025-11-12		 71.25
On 2025-11-19		 -2.12 -2.79 78.86
On 2025-11-12		 71.25
On 2025-11-19		 -9.65 74.10
20D 79.43
On 2025-11-04		 71.25
On 2025-11-19		 -1.78 -2.35 79.43
On 2025-11-04		 71.25
On 2025-11-19		 -10.30 74.37
WTD 74.64
On 2025-11-17		 71.25
On 2025-11-19		 -0.32 -0.43 74.64
On 2025-11-17		 71.25
On 2025-11-19		 -4.55 72.58
MTD 79.43
On 2025-11-04		 71.25
On 2025-11-19		 -0.10 -0.14 79.43
On 2025-11-04		 71.25
On 2025-11-19		 -10.30 74.47
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CXM

Sprinklr Inc.

7.11 +0.18 +2.60 1,625,559
TPR

Tapestry Inc.

105.24 +3.06 +2.99 3,197,080
CHD

Church & Dwight Company Inc.

84.02 +0.68 +0.82 2,933,174
CAL

Caleres Inc.

10.55 +0.92 +9.55 1,581,667
CRVL

CorVel Corp.

73.85 +2.16 +3.01 201,734