CRVL: CorVel Corp.

As of Tuesday, October 6th, 2026

$ 75.83

-0.17 -0.22%

Open: 76.44
High: 76.78
Low: 75.37
Volume: 143,154
Previous Close on Monday, October 5th, 2026

$ 76.00

+0.53 +0.70%

Open: 75.39
High: 76.90
Low: 75.27
Volume: 270,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 76.44 76.78 75.37 75.83 143,121 -0.17 -0.22
2026-10-05 75.39 76.90 75.27 76.00 270,945 +0.53 +0.70
2026-10-02 75.39 76.00 74.37 75.47 168,782 +0.75 +1.00
2026-10-01 74.89 75.86 74.51 74.72 216,732 +0.17 +0.23
2026-09-30 74.87 75.39 74.21 74.55 221,334 +0.08 +0.11
2026-09-29 73.38 74.49 73.34 74.47 129,942 +0.63 +0.85
2026-09-28 74.46 75.19 73.59 73.84 147,731 -0.49 -0.66
2026-09-25 73.73 75.00 73.73 74.33 213,846 +0.60 +0.81
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 76.90
On 2026-10-05		 74.21
On 2026-09-30		 1.36 1.83 76.90
On 2026-10-05		 75.37
On 2026-10-06		 -1.99 75.31
10D 76.90
On 2026-10-05		 72.50
On 2026-09-24		 2.24 3.04 74.44
On 2026-09-23		 72.50
On 2026-09-24		 -2.61 74.62
20D 76.90
On 2026-10-05		 65.18
On 2026-09-09		 8.16 12.06 73.00
On 2026-09-15		 69.15
On 2026-09-18		 -5.27 72.56
WTD 76.90
On 2026-10-05		 75.27
On 2026-10-05		 0.36 0.48 76.90
On 2026-10-05		 75.37
On 2026-10-06		 -1.99 75.92
MTD 76.90
On 2026-10-05		 74.37
On 2026-10-02		 1.28 1.72 76.90
On 2026-10-05		 75.37
On 2026-10-06		 -1.99 75.51
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

75.83 -0.17 -0.22 143,154