CRVL: CorVel Corp.

As of Friday, August 21st, 2026

$ 70.15

-0.06 -0.09%

Open: 70.01
High: 70.46
Low: 69.08
Volume: 113,775
Previous Close on Thursday, August 20th, 2026

$ 70.21

-0.57 -0.81%

Open: 70.48
High: 72.58
Low: 69.94
Volume: 150,222

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 70.01 70.46 69.08 70.15 113,775 -0.06 -0.09
2026-08-20 70.48 72.58 69.94 70.21 150,222 -0.57 -0.81
2026-08-19 68.07 70.98 68.00 70.78 167,961 +3.44 +5.11
2026-08-18 67.44 68.53 66.64 67.34 19,243 +0.47 +0.70
2026-08-17 65.06 66.98 64.48 66.87 195,262 +1.14 +1.73
2026-08-14 64.53 65.85 63.91 65.73 199,401 +1.31 +2.03
2026-08-13 63.06 64.66 62.43 64.42 108,691 +1.67 +2.66
2026-08-12 60.60 62.91 59.76 62.75 115,959 +1.55 +2.53
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 72.58
On 2026-08-20		 64.48
On 2026-08-17		 4.42 6.72 72.58
On 2026-08-20		 69.08
On 2026-08-21		 -4.82 69.07
10D 72.58
On 2026-08-20		 59.76
On 2026-08-12		 7.59 12.13 72.58
On 2026-08-20		 69.08
On 2026-08-21		 -4.82 66.12
20D 72.58
On 2026-08-20		 58.70
On 2026-08-05		 10.29 17.19 64.65
On 2026-08-05		 59.76
On 2026-08-12		 -7.57 63.62
WTD 72.58
On 2026-08-20		 64.48
On 2026-08-17		 4.42 6.72 72.58
On 2026-08-20		 69.08
On 2026-08-21		 -4.82 69.07
MTD 72.58
On 2026-08-20		 58.70
On 2026-08-05		 10.09 16.80 64.65
On 2026-08-05		 59.76
On 2026-08-12		 -7.57 64.56
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

92.82 +0.06 +0.06 7,718
CRVL

CorVel Corp.

70.15 -0.06 -0.09 113,775