CRVL: CorVel Corp.

As of Friday, May 22nd, 2026

$ 62.74

+1.20 +1.95%

Open: 61.23
High: 62.84
Low: 60.88
Volume: 179,231
Previous Close on Thursday, May 21st, 2026

$ 61.54

-2.72 -4.23%

Open: 63.66
High: 64.14
Low: 60.00
Volume: 292,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 61.23 62.84 60.88 62.74 179,231 +1.20 +1.95
2026-05-21 63.66 64.14 60.00 61.54 292,587 -2.72 -4.23
2026-05-20 58.91 64.38 56.87 64.26 413,174 +5.44 +9.25
2026-05-19 59.86 60.38 58.06 58.82 20,324 -0.29 -0.49
2026-05-18 56.91 59.33 56.91 59.11 216,437 +2.00 +3.50
2026-05-15 57.58 58.57 56.34 57.11 167,699 -0.38 -0.65
2026-05-14 58.12 59.36 56.78 57.49 171,297 -0.64 -1.09
2026-05-13 57.11 58.12 56.45 58.12 14,361 +0.43 +0.75
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 64.38
On 2026-05-20		 56.87
On 2026-05-20		 5.63 9.86 64.38
On 2026-05-20		 60.00
On 2026-05-21		 -6.80 61.29
10D 64.38
On 2026-05-20		 56.34
On 2026-05-15		 4.22 7.21 64.38
On 2026-05-20		 60.00
On 2026-05-21		 -6.80 59.39
20D 64.38
On 2026-05-20		 55.01
On 2026-05-06		 5.41 9.44 64.38
On 2026-05-20		 60.00
On 2026-05-21		 -6.80 58.47
WTD 64.38
On 2026-05-20		 56.87
On 2026-05-20		 5.63 9.86 64.38
On 2026-05-20		 60.00
On 2026-05-21		 -6.80 61.29
MTD 64.38
On 2026-05-20		 55.01
On 2026-05-06		 5.28 9.19 64.38
On 2026-05-20		 60.00
On 2026-05-21		 -6.80 58.61
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

96.88 +0.84 +0.87 2,133,657
BXMT

Blackstone Mortgage Trust Inc.

17.95 -0.03 -0.17 952,422
BANR

Banner Corp.

64.65 +0.05 +0.08 170,641
SPYG

SPDR Portfolio S&P 500 Growth ETF

118.28 0.00 0.00 1,651,599
CRVL

CorVel Corp.

62.74 +1.20 +1.95 179,231