CRVL: CorVel Corp.

As of Tuesday, April 7th, 2026

$ 54.96

+0.90 +1.66%

Open: 54.18
High: 56.29
Low: 53.91
Volume: 238,377
Previous Close on Monday, April 6th, 2026

$ 54.07

-0.40 -0.73%

Open: 54.50
High: 54.50
Low: 52.13
Volume: 220,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 54.18 56.29 53.91 54.96 238,377 +0.90 +1.66
2026-04-06 54.50 54.50 52.13 54.07 220,629 -0.40 -0.73
2026-04-02 53.29 54.53 52.24 54.46 18,038 +0.86 +1.60
2026-04-01 54.54 55.30 53.53 53.60 244,505 -1.05 -1.92
2026-03-31 54.76 56.06 53.35 54.65 255,873 +0.43 +0.79
2026-03-30 53.85 55.03 53.09 54.22 212,502 +0.73 +1.36
2026-03-27 52.90 53.66 52.17 53.49 244,557 +0.08 +0.15
2026-03-26 52.33 53.87 52.24 53.41 228,961 +1.16 +2.22
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 56.29
On 2026-04-07		 52.13
On 2026-04-06		 0.74 1.36 56.06
On 2026-03-31		 52.13
On 2026-04-06		 -7.01 54.35
10D 56.29
On 2026-04-07		 51.11
On 2026-03-25		 0.76 1.40 56.06
On 2026-03-31		 52.13
On 2026-04-06		 -7.01 53.84
20D 56.29
On 2026-04-07		 50.51
On 2026-03-11		 1.36 2.54 55.59
On 2026-03-19		 51.11
On 2026-03-25		 -8.06 53.48
WTD 56.29
On 2026-04-07		 52.13
On 2026-04-06		 0.50 0.92 54.50
On 2026-04-06		 54.50
On 2026-04-06		 0.00 54.51
MTD 56.29
On 2026-04-07		 52.13
On 2026-04-06		 0.31 0.57 55.30
On 2026-04-01		 52.13
On 2026-04-06		 -5.73 54.27
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

54.96 +0.90 +1.66 238,377