MetaCap

Clarivate Plc Stock Price History

NYSE: CLVTTechnologyInformation Technology ServicesUSD

1.61-0.02 (-1.23%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CLVT price history at a glance

The price history for Clarivate Plc (CLVT) on this page begins on October 29, 2018, when the stock closed at $9.61; it most recently closed at $1.61 on October 5, 2026. The highest price in this record is $34.79, reached on June 7, 2021; the latest close is 95.4% below that peak. Across the 7 complete calendar years in the table, CLVT finished higher in 3 and lower in 4. Its best year was 2019 (+79.2%) and its worst was 2022 (-64.5%).

Over roughly 8 years the share price changed -83.2%, a -20.2% compound annual price return (excluding dividends). In the last 12 months alone, CLVT has lost 55.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2018
$34.79
Date of high
Jun 7, 2021
Low since 2018
$1.42
Date of low
Oct 5, 2026
52-week high
$3.87
52-week low
$1.42
IPO year
2019
Last close
$1.61

CLVT returns

1 week

+8.78%

1 month

-15.71%

3 months

-27.80%

6 months

-25.81%

Year to date

-51.80%

1 year

-55.40%

3 years

-76.22%

5 years

-92.77%

CLVT price return, excluding dividends.

CLVT annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.61-50.31%
20253.24-36.47%
20245.10-44.92%
20239.26+11.03%
20228.34-64.54%
202123.52-20.83%
202029.71+72.73%
201917.20+79.17%
2018*9.60-0.10%

* Partial year: the record begins after the start of 2018; return measured from the first available close.

2026 return is year to date.

CLVT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.611.651.581.61-1.23%
1.461.651.461.63+10.88%
1.471.491.421.470.00%
1.451.481.431.47+1.38%
1.481.501.431.45-2.03%
1.611.631.471.48-7.50%
1.701.731.591.60-4.19%
1.691.721.671.67-1.76%
1.701.711.641.70-0.58%
1.761.771.681.71-3.93%
1.821.831.761.78-3.26%
1.861.901.811.84+0.55%
1.901.911.831.83-3.17%
1.951.961.861.89-2.07%
1.891.971.881.93+2.12%
1.891.951.861.89-0.53%
1.891.941.851.90+1.60%
1.911.931.841.87-1.58%
1.891.921.861.90-0.52%
1.911.921.841.91+2.14%
1.951.981.841.87-4.10%
1.911.971.871.95+2.09%
1.891.931.851.91+0.53%
2.052.051.871.90-8.21%
2.112.142.042.07-3.72%
2.112.242.102.15+4.37%
2.042.112.032.06+0.98%
2.032.172.002.04-0.49%
2.002.081.962.05+1.49%
2.032.061.982.02-0.49%
2.012.141.992.03+2.01%
2.112.161.951.99-7.87%
2.102.172.092.16+1.41%
2.082.162.082.13+2.40%
2.082.112.022.08+0.48%
1.982.101.982.07+1.47%
1.902.041.882.04+7.94%
1.911.941.861.890.00%
1.901.961.881.89-2.07%
1.961.991.881.93-1.53%
1.871.991.841.96+5.38%
1.901.921.861.86-2.62%
1.982.071.911.91+1.06%
1.811.951.801.89+3.85%
1.871.961.811.82-1.62%
1.931.931.821.85-4.64%
1.902.011.891.94-1.52%
1.921.981.891.97+1.55%
1.962.041.871.94-2.02%
1.972.031.901.98-1.49%
2.032.081.972.01-6.51%
1.782.261.782.15-10.42%
2.132.432.132.40+12.68%
2.082.182.082.13+4.41%
1.972.091.902.04+5.15%
1.961.991.841.94-2.51%
2.272.301.941.99-11.56%
2.282.332.222.25-3.43%
2.352.352.232.33-2.51%
2.392.472.352.39-0.42%
2.372.462.332.40+2.56%
2.352.442.282.34+0.86%
2.232.382.202.32+1.31%
2.282.352.232.29+2.69%
2.232.372.212.23+1.36%
2.122.212.092.20-0.45%
2.432.482.122.21-11.95%
2.462.572.332.51+2.87%
2.592.602.312.44-5.79%
2.192.622.192.59+16.67%
2.192.292.172.22+2.78%
2.162.202.102.16-1.37%
2.152.212.082.19+2.82%
1.952.131.952.13+7.58%
2.002.031.911.98-1.49%
1.942.041.942.01+4.15%
1.951.981.921.93+1.05%
2.022.021.901.91-6.37%
2.072.091.952.04-0.97%
2.102.212.042.06-3.29%
2.132.182.092.13+0.47%
2.242.312.112.12-4.07%
2.212.242.132.21+0.45%
2.272.332.182.20-3.08%
2.352.372.252.27-4.62%
2.422.492.362.38-2.46%
2.402.452.362.44+1.24%
2.482.532.382.41-3.21%
2.522.632.472.49+0.81%
2.642.642.442.47-6.44%
2.662.692.572.64-3.30%
2.582.752.512.73+7.91%
2.522.602.512.53-0.78%
2.592.662.522.55-1.54%
2.502.622.492.59+3.60%
2.462.542.342.50+2.04%
2.432.552.432.45+1.24%
2.452.462.382.42-1.63%
2.452.502.402.46-0.81%
2.562.602.462.48-1.20%
2.432.622.432.51+3.72%
2.332.442.332.42+3.42%
2.452.572.332.34-4.10%
2.552.562.412.44-3.94%
2.802.832.522.54-8.96%
2.752.872.752.79+0.36%
2.802.842.662.78-0.36%
2.792.922.782.79+0.36%
2.762.892.762.78+0.36%
2.842.842.732.77-1.42%
2.803.032.802.81+0.72%
2.873.052.772.79-2.79%
2.832.932.592.87+0.35%
2.722.902.562.86+13.94%
2.472.552.452.51+2.03%
2.442.552.412.46+0.41%
2.512.562.382.45-2.00%
2.702.702.452.50-8.42%
2.742.872.702.730.00%
2.722.812.692.73-0.36%
2.662.802.652.74+2.24%
2.792.812.672.68-1.83%
2.512.742.512.73+10.08%
2.382.532.382.48+5.53%
2.302.382.272.35+3.52%
2.162.302.162.27+4.61%
2.172.212.102.17-0.46%
2.262.292.122.18-5.22%
2.512.532.282.30-5.35%
2.472.502.372.43-2.02%
2.542.652.472.48-1.98%
2.472.562.362.53+1.61%
2.542.602.442.49-1.58%
2.492.612.422.53+4.55%
2.352.442.332.42+2.54%
2.382.402.282.36-2.48%
2.472.522.362.42-2.42%
2.522.592.422.48+0.40%
2.512.552.422.47-3.14%
2.512.592.482.55+2.41%
2.552.602.472.49-1.58%
2.502.662.502.530.00%
2.512.622.512.53-0.39%
2.462.662.462.54+4.10%
2.572.622.422.44-5.06%
2.632.662.502.57-0.77%
2.632.722.552.59-3.00%
2.662.722.602.67+1.14%
2.622.672.532.64+1.15%
2.702.722.562.61-4.74%
2.552.762.542.74+5.79%
2.572.672.512.59+2.78%
2.472.642.462.52+2.02%
2.322.502.212.47+6.93%
2.232.452.232.31+0.43%
2.372.382.262.30-4.17%
2.332.422.132.40+4.35%
2.372.502.262.30-2.13%
2.142.392.102.35+39.88%
1.751.771.661.68-5.08%
1.781.831.731.77-0.56%
1.801.811.721.780.00%
1.771.831.741.78-0.56%
1.831.891.741.79-1.10%
1.821.931.791.81-1.63%
1.851.921.741.84+1.66%
2.022.061.791.81-12.14%
2.132.272.052.06-2.83%
2.152.162.022.12-1.85%
2.082.202.022.16+3.85%
2.162.201.942.08-4.15%
2.132.272.002.17+2.84%
2.572.572.102.11-20.38%
2.622.702.592.650.00%
2.692.702.612.65-1.85%
2.742.762.592.70-1.46%
2.862.862.692.74-4.20%
2.882.912.802.86-1.04%
2.852.972.852.89+1.40%
2.922.972.832.85-2.06%
2.842.992.822.91+3.56%
2.932.982.792.81-3.77%
3.103.132.902.92-7.89%
3.193.233.143.17-1.55%
3.223.243.173.22+0.63%
3.143.263.123.20+1.27%
3.383.383.153.16-5.95%
3.453.493.343.36-2.61%
3.473.543.393.45-0.58%
3.313.493.263.47+3.27%
3.423.433.283.36-0.88%
3.383.403.313.390.00%
3.273.413.213.39+4.63%
3.373.403.213.24-2.99%
3.353.403.323.34-0.89%
3.393.433.363.37-0.59%
3.473.493.393.39-3.14%
3.403.543.403.50+2.64%
3.293.453.293.41+3.33%
3.413.463.283.30-4.62%
3.513.593.463.46-0.86%
3.433.593.413.49+1.75%
3.563.563.403.43-3.11%
3.403.573.283.54-0.84%
3.523.603.503.57+0.85%
3.443.553.393.54+3.21%
3.523.573.413.43-2.83%
3.543.633.463.53-0.84%
3.443.603.413.56+3.19%
3.683.733.433.45-7.01%
3.643.743.593.71+2.49%
3.753.823.603.62-3.72%
3.773.813.743.76+0.27%
3.683.763.653.75+1.90%
3.713.723.653.68-1.34%
3.713.793.653.73-0.80%
3.753.873.753.76+0.27%
3.623.813.623.75+2.46%
3.473.663.453.66+5.78%
3.433.503.403.46+0.87%
3.343.503.343.43+3.31%
3.433.433.243.32-1.48%
3.333.413.303.37+1.81%
3.333.383.283.31-1.78%
3.423.503.353.37-2.60%
3.453.503.423.46-1.14%
3.463.603.463.50+0.86%
3.573.663.453.47-3.07%
3.503.583.483.58+2.87%
3.493.593.433.48+0.87%
3.383.503.373.45+0.88%
3.483.513.413.42-1.72%
3.483.553.443.480.00%
3.653.733.473.48-1.69%
3.373.573.353.54+4.12%
3.253.433.233.40+4.94%
3.463.463.203.24-7.16%
3.823.823.433.49-4.12%
3.643.713.623.64-1.62%
3.683.733.653.70+1.37%
3.743.743.643.65-1.35%
3.643.703.613.70+1.93%
3.653.653.553.63-0.82%
3.623.763.613.66+0.83%
3.613.673.543.63+1.40%
3.473.593.433.58+0.85%
3.683.683.483.55-3.01%
3.623.733.613.66+1.67%
3.573.693.553.60-0.83%
3.613.693.593.63+1.11%
3.613.643.523.59-0.55%
3.743.743.573.61—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLVT chart for longer ranges.