CorVel Stock Price History
NASDAQ: CRVLFinanceSpecialty InsurersUSD
77.16+0.81 (+1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRVL price history at a glance
The price history for CorVel (CRVL) on this page begins on June 24, 1991, when the stock closed at $0.338; it most recently closed at $77.16 on October 5, 2026. The highest price in this record is $128.61, reached on February 3, 2025; the latest close is 40.0% below that peak. Across the 34 complete calendar years in the table, CRVL finished higher in 22 and lower in 12. Its best year was 2006 (+275.7%) and its worst was 2007 (-52.2%).
Over roughly 35 years the share price changed +22728.4%, a 16.6% compound annual price return (excluding dividends). In the last 12 months alone, CRVL has gained 6.2%. 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 1991
- $128.61
- Date of high
- Feb 3, 2025
- Low since 1991
- $0.3241
- Date of low
- Jun 24, 1991
- 52-week high
- $79.43
- 52-week low
- $44.83
- Last close
- $77.16
CRVL returns
1 week
+2.24%
1 month
+16.13%
3 months
+23.87%
6 months
+46.22%
Year to date
+14.02%
1 year
+6.21%
3 years
+14.13%
5 years
+32.52%
CRVL price return, excluding dividends.
CRVL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.16 | +17.37% |
| 2025 | 65.74 | -40.63% |
| 2024 | 110.72 | +34.36% |
| 2023 | 82.40 | +70.10% |
| 2022 | 48.44 | -30.13% |
| 2021 | 69.33 | +96.23% |
| 2020 | 35.33 | +17.67% |
| 2019 | 30.03 | +44.38% |
| 2018 | 20.80 | +17.94% |
| 2017 | 17.63 | +44.54% |
| 2016 | 12.20 | -16.67% |
| 2015 | 14.64 | +19.38% |
| 2014 | 12.26 | -23.63% |
| 2013 | 16.06 | +118.81% |
| 2012 | 7.34 | -14.85% |
| 2011 | 8.62 | +6.95% |
| 2010 | 8.06 | +44.16% |
| 2009 | 5.59 | +60.09% |
| 2008 | 3.49 | -7.91% |
| 2007 | 3.79 | -52.18% |
| 2006 | 7.93 | +275.75% |
| 2005 | 2.11 | -29.09% |
| 2004 | 2.98 | -28.01% |
| 2003 | 4.13 | +3.28% |
| 2002 | 4.00 | +8.00% |
| 2001 | 3.71 | +44.48% |
| 2000 | 2.56 | +47.34% |
| 1999 | 1.74 | +33.33% |
| 1998 | 1.31 | -7.54% |
| 1997 | 1.41 | +42.53% |
| 1996 | 0.9907 | -29.84% |
| 1995 | 1.41 | +37.38% |
| 1994 | 1.03 | +5.72% |
| 1993 | 0.9722 | +90.89% |
| 1992 | 0.5093 | -43.29% |
| 1991* | 0.8981 | +165.71% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
CRVL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.86 | 77.53 | 75.71 | 77.16 | +1.06% | |
| 76.63 | 77.17 | 75.81 | 76.35 | -0.18% | |
| 75.53 | 77.49 | 75.53 | 76.49 | +0.87% | |
| 76.44 | 76.78 | 75.37 | 75.83 | -0.22% | |
| 75.39 | 76.90 | 75.27 | 76.00 | +0.70% | |
| 75.39 | 76.00 | 74.37 | 75.47 | +1.00% | |
| 74.89 | 75.86 | 74.51 | 74.72 | +0.23% | |
| 74.87 | 75.39 | 74.21 | 74.55 | +0.11% | |
| 73.38 | 74.49 | 73.34 | 74.47 | +0.85% | |
| 74.46 | 75.19 | 73.59 | 73.84 | -0.66% | |
| 73.73 | 75.00 | 73.73 | 74.33 | +0.81% | |
| 73.43 | 73.97 | 72.50 | 73.73 | +0.59% | |
| 73.59 | 74.44 | 72.82 | 73.30 | -0.39% | |
| 72.09 | 73.96 | 71.66 | 73.59 | +2.45% | |
| 70.88 | 72.00 | 70.58 | 71.83 | +1.64% | |
| 70.03 | 71.30 | 69.15 | 70.67 | +0.23% | |
| 71.59 | 71.60 | 70.30 | 70.51 | -1.01% | |
| 71.49 | 71.55 | 70.35 | 71.23 | -0.59% | |
| 71.57 | 73.00 | 70.33 | 71.65 | -0.73% | |
| 69.40 | 72.27 | 69.37 | 72.18 | +4.20% | |
| 68.32 | 69.40 | 66.95 | 69.27 | +2.33% | |
| 66.78 | 68.09 | 66.10 | 67.69 | +1.88% | |
| 67.25 | 67.25 | 65.18 | 66.44 | -1.82% | |
| 67.11 | 67.86 | 65.92 | 67.67 | -0.82% | |
| 68.53 | 68.90 | 67.39 | 68.23 | -0.66% | |
| 70.40 | 70.40 | 68.21 | 68.68 | -2.43% | |
| 69.50 | 71.33 | 69.50 | 70.39 | +0.93% | |
| 68.99 | 70.50 | 68.84 | 69.74 | +1.25% | |
| 69.37 | 69.57 | 68.51 | 68.88 | -0.52% | |
| 69.33 | 70.46 | 69.13 | 69.24 | -0.27% | |
| 69.93 | 70.99 | 69.24 | 69.43 | -1.32% | |
| 70.05 | 70.99 | 68.05 | 70.36 | +0.31% | |
| 70.71 | 71.01 | 68.49 | 70.14 | -1.53% | |
| 70.44 | 71.68 | 70.39 | 71.23 | +1.54% | |
| 70.01 | 70.46 | 69.08 | 70.15 | -0.09% | |
| 70.48 | 72.58 | 69.94 | 70.21 | -0.81% | |
| 68.07 | 70.98 | 68.00 | 70.78 | +5.11% | |
| 67.44 | 68.53 | 66.64 | 67.34 | +0.70% | |
| 65.06 | 66.98 | 64.48 | 66.87 | +1.73% | |
| 64.53 | 65.85 | 63.91 | 65.73 | +2.03% | |
| 63.06 | 64.66 | 62.43 | 64.42 | +2.66% | |
| 60.60 | 62.91 | 59.76 | 62.75 | +2.53% | |
| 61.61 | 62.22 | 60.95 | 61.20 | -0.83% | |
| 62.17 | 63.16 | 61.56 | 61.71 | -1.36% | |
| 62.35 | 63.83 | 60.85 | 62.56 | +0.18% | |
| 62.84 | 62.84 | 59.78 | 62.45 | -0.19% | |
| 59.06 | 64.65 | 58.70 | 62.57 | +5.87% | |
| 59.96 | 60.34 | 58.92 | 59.10 | -2.51% | |
| 60.97 | 61.83 | 60.37 | 60.62 | +0.93% | |
| 59.04 | 60.25 | 58.74 | 60.06 | +0.96% | |
| 61.47 | 61.66 | 58.97 | 59.49 | -4.43% | |
| 61.68 | 63.00 | 61.53 | 62.25 | +0.99% | |
| 61.44 | 62.36 | 60.78 | 61.64 | +2.05% | |
| 60.38 | 61.52 | 60.14 | 60.40 | +0.90% | |
| 59.63 | 60.33 | 59.21 | 59.86 | +1.44% | |
| 58.62 | 59.81 | 58.62 | 59.01 | +0.02% | |
| 60.15 | 60.17 | 58.49 | 59.00 | -1.91% | |
| 60.57 | 61.20 | 59.37 | 60.15 | -1.94% | |
| 61.85 | 62.66 | 61.18 | 61.34 | -0.58% | |
| 62.11 | 64.00 | 60.96 | 61.70 | -0.88% | |
| 62.80 | 63.81 | 61.83 | 62.25 | +0.52% | |
| 62.28 | 62.73 | 61.43 | 61.93 | -0.24% | |
| 62.47 | 62.92 | 61.94 | 62.08 | -1.88% | |
| 62.86 | 64.05 | 62.74 | 63.27 | +1.57% | |
| 62.92 | 63.05 | 62.26 | 62.29 | -0.76% | |
| 62.32 | 63.11 | 61.22 | 62.77 | -0.37% | |
| 64.09 | 64.50 | 62.40 | 63.00 | -2.07% | |
| 64.27 | 65.69 | 64.05 | 64.33 | +0.69% | |
| 63.96 | 64.18 | 62.97 | 63.89 | -0.39% | |
| 64.58 | 66.47 | 63.23 | 64.14 | -0.54% | |
| 63.36 | 64.78 | 62.95 | 64.49 | +3.15% | |
| 61.65 | 62.69 | 60.58 | 62.52 | +1.41% | |
| 63.32 | 63.83 | 61.58 | 61.65 | -2.13% | |
| 61.88 | 63.86 | 61.88 | 62.99 | +1.96% | |
| 61.64 | 62.63 | 61.23 | 61.78 | -0.24% | |
| 60.24 | 62.18 | 60.01 | 61.93 | +3.75% | |
| 58.63 | 60.07 | 58.28 | 59.69 | +3.63% | |
| 58.29 | 60.41 | 57.30 | 57.60 | -1.59% | |
| 58.49 | 59.20 | 57.01 | 58.53 | +0.67% | |
| 59.35 | 59.84 | 56.29 | 58.14 | -2.60% | |
| 59.34 | 60.65 | 59.34 | 59.69 | +1.36% | |
| 59.81 | 60.17 | 58.34 | 58.89 | -2.40% | |
| 60.75 | 61.96 | 60.09 | 60.34 | -0.74% | |
| 61.09 | 61.34 | 59.67 | 60.79 | -0.59% | |
| 61.53 | 62.18 | 60.36 | 61.15 | +0.07% | |
| 59.88 | 61.50 | 59.61 | 61.11 | +2.05% | |
| 59.89 | 60.96 | 59.81 | 59.88 | +0.02% | |
| 59.91 | 60.88 | 59.73 | 59.87 | +1.10% | |
| 58.40 | 61.28 | 58.40 | 59.22 | +3.40% | |
| 57.31 | 58.07 | 56.03 | 57.27 | -0.59% | |
| 60.59 | 61.14 | 56.31 | 57.61 | -7.53% | |
| 61.98 | 62.80 | 61.28 | 62.30 | +0.89% | |
| 61.64 | 62.49 | 60.41 | 61.75 | +0.18% | |
| 59.13 | 61.67 | 58.41 | 61.64 | +3.77% | |
| 60.85 | 62.98 | 58.78 | 59.40 | -2.70% | |
| 62.27 | 62.34 | 60.50 | 61.05 | -2.69% | |
| 61.23 | 62.84 | 60.88 | 62.74 | +1.95% | |
| 63.66 | 64.14 | 60.00 | 61.54 | -4.23% | |
| 58.91 | 64.38 | 56.87 | 64.26 | +9.25% | |
| 59.86 | 60.38 | 58.06 | 58.82 | -0.49% | |
| 56.91 | 59.33 | 56.91 | 59.11 | +3.50% | |
| 57.58 | 58.57 | 56.34 | 57.11 | -0.66% | |
| 58.12 | 59.36 | 56.78 | 57.49 | -1.08% | |
| 57.11 | 58.12 | 56.45 | 58.12 | +0.75% | |
| 57.08 | 58.55 | 56.43 | 57.69 | +1.23% | |
| 58.43 | 59.03 | 56.58 | 56.99 | -2.61% | |
| 57.49 | 58.88 | 56.95 | 58.52 | +0.79% | |
| 55.90 | 58.47 | 55.90 | 58.06 | +4.86% | |
| 56.70 | 56.88 | 55.01 | 55.37 | -3.00% | |
| 57.26 | 57.86 | 56.41 | 57.08 | -0.31% | |
| 57.00 | 58.31 | 56.88 | 57.26 | -0.47% | |
| 58.03 | 58.30 | 57.49 | 57.53 | +0.12% | |
| 57.74 | 57.99 | 56.69 | 57.46 | -1.19% | |
| 57.45 | 58.19 | 56.81 | 58.15 | +0.29% | |
| 58.53 | 58.74 | 57.32 | 57.98 | -0.24% | |
| 56.91 | 58.63 | 56.91 | 58.12 | +1.38% | |
| 56.41 | 57.41 | 55.85 | 57.33 | +1.00% | |
| 57.09 | 57.39 | 55.82 | 56.76 | -1.11% | |
| 56.51 | 57.92 | 56.51 | 57.40 | +1.76% | |
| 55.01 | 56.47 | 54.68 | 56.41 | +3.09% | |
| 56.08 | 56.23 | 54.28 | 54.72 | -2.25% | |
| 56.86 | 56.99 | 55.94 | 55.98 | -0.74% | |
| 56.14 | 57.04 | 55.60 | 56.40 | +0.79% | |
| 55.28 | 56.33 | 54.71 | 55.96 | +1.52% | |
| 54.00 | 55.85 | 54.00 | 55.12 | +1.51% | |
| 52.93 | 54.32 | 52.86 | 54.30 | +2.90% | |
| 53.84 | 53.84 | 51.95 | 52.77 | -2.53% | |
| 53.39 | 54.18 | 51.69 | 54.14 | +1.03% | |
| 55.38 | 56.34 | 53.51 | 53.59 | -2.49% | |
| 54.18 | 56.29 | 53.91 | 54.96 | +1.65% | |
| 54.50 | 54.50 | 52.13 | 54.07 | -0.72% | |
| 53.29 | 54.53 | 52.24 | 54.46 | +1.60% | |
| 54.54 | 55.30 | 53.53 | 53.60 | -1.92% | |
| 54.76 | 56.06 | 53.35 | 54.65 | +0.79% | |
| 53.85 | 55.03 | 53.09 | 54.22 | +1.36% | |
| 52.90 | 53.66 | 52.17 | 53.49 | +0.15% | |
| 52.33 | 53.87 | 52.24 | 53.41 | +2.22% | |
| 53.80 | 54.02 | 51.11 | 52.25 | -2.04% | |
| 54.03 | 54.03 | 52.44 | 53.34 | -1.59% | |
| 54.29 | 55.40 | 53.76 | 54.20 | +1.33% | |
| 53.67 | 54.28 | 52.47 | 53.49 | -0.30% | |
| 54.35 | 55.59 | 52.17 | 53.65 | -1.36% | |
| 53.38 | 55.00 | 52.94 | 54.39 | +0.80% | |
| 54.08 | 55.41 | 53.85 | 53.96 | +0.43% | |
| 52.86 | 54.34 | 52.38 | 53.73 | +2.09% | |
| 51.98 | 52.86 | 51.38 | 52.63 | +2.21% | |
| 51.71 | 52.92 | 51.45 | 51.49 | -0.85% | |
| 51.11 | 52.03 | 50.51 | 51.93 | +0.60% | |
| 52.99 | 53.00 | 51.30 | 51.62 | -3.69% | |
| 54.20 | 54.59 | 52.83 | 53.60 | -2.47% | |
| 54.11 | 55.01 | 53.70 | 54.96 | +0.22% | |
| 52.86 | 55.33 | 52.66 | 54.84 | +3.32% | |
| 52.30 | 53.22 | 51.84 | 53.08 | +1.63% | |
| 51.36 | 52.82 | 50.98 | 52.23 | -0.36% | |
| 51.08 | 52.71 | 51.08 | 52.42 | +1.63% | |
| 51.16 | 51.87 | 50.55 | 51.58 | -0.65% | |
| 51.13 | 52.48 | 50.69 | 51.92 | +2.37% | |
| 50.45 | 52.00 | 47.00 | 50.72 | +1.04% | |
| 49.86 | 50.82 | 48.92 | 50.20 | +0.76% | |
| 48.76 | 51.19 | 48.49 | 49.82 | +0.85% | |
| 48.37 | 49.87 | 48.05 | 49.40 | +2.47% | |
| 48.31 | 48.50 | 47.05 | 48.21 | -0.43% | |
| 49.03 | 49.43 | 47.45 | 48.42 | -2.18% | |
| 49.78 | 50.30 | 48.42 | 49.50 | +0.61% | |
| 47.74 | 49.65 | 47.74 | 49.20 | +4.08% | |
| 46.66 | 48.40 | 46.26 | 47.27 | +1.55% | |
| 46.50 | 46.61 | 44.83 | 46.55 | -0.11% | |
| 46.10 | 47.45 | 45.03 | 46.60 | +1.30% | |
| 48.38 | 49.09 | 45.91 | 46.00 | -5.49% | |
| 49.19 | 49.94 | 47.64 | 48.67 | -0.12% | |
| 49.85 | 51.05 | 47.04 | 48.73 | -0.71% | |
| 51.81 | 52.38 | 48.40 | 49.08 | -4.85% | |
| 66.76 | 68.73 | 51.42 | 51.58 | -26.05% | |
| 69.34 | 71.41 | 67.91 | 69.75 | +0.17% | |
| 68.49 | 69.86 | 66.43 | 69.63 | +1.16% | |
| 66.57 | 69.53 | 66.57 | 68.83 | +2.59% | |
| 68.40 | 69.12 | 66.16 | 67.09 | -1.99% | |
| 70.13 | 70.46 | 68.30 | 68.45 | -3.13% | |
| 69.88 | 71.33 | 69.88 | 70.66 | +1.12% | |
| 70.68 | 70.78 | 69.16 | 69.88 | -1.65% | |
| 70.00 | 71.29 | 69.42 | 71.05 | +1.63% | |
| 69.21 | 71.21 | 68.44 | 69.91 | +0.92% | |
| 67.96 | 69.37 | 67.35 | 69.27 | +0.99% | |
| 69.00 | 69.07 | 68.25 | 68.59 | -0.85% | |
| 66.68 | 69.39 | 66.20 | 69.18 | +3.75% | |
| 68.35 | 69.08 | 66.59 | 66.68 | -2.53% | |
| 70.58 | 71.24 | 67.71 | 68.41 | -3.07% | |
| 70.89 | 71.39 | 69.00 | 70.58 | -1.18% | |
| 71.63 | 72.68 | 69.84 | 71.42 | -0.81% | |
| 70.13 | 72.45 | 69.58 | 72.00 | +2.32% | |
| 69.64 | 70.83 | 68.37 | 70.37 | +1.28% | |
| 67.77 | 69.78 | 67.34 | 69.48 | +1.97% | |
| 65.47 | 68.79 | 65.47 | 68.14 | +3.65% | |
| 67.54 | 68.17 | 65.54 | 65.74 | -2.85% | |
| 68.36 | 68.56 | 67.51 | 67.67 | -0.86% | |
| 68.36 | 68.61 | 67.98 | 68.26 | -0.50% | |
| 69.18 | 69.44 | 68.47 | 68.60 | -0.71% | |
| 68.58 | 69.56 | 68.47 | 69.09 | +0.30% | |
| 68.00 | 69.39 | 68.00 | 68.88 | +1.23% | |
| 68.63 | 68.63 | 67.74 | 68.04 | -0.64% | |
| 68.35 | 69.76 | 67.74 | 68.48 | -0.44% | |
| 70.04 | 70.13 | 68.40 | 68.78 | -2.08% | |
| 71.00 | 71.59 | 69.70 | 70.24 | -0.83% | |
| 70.18 | 71.40 | 69.85 | 70.83 | +0.41% | |
| 70.81 | 71.12 | 69.96 | 70.54 | -0.38% | |
| 70.25 | 71.29 | 69.91 | 70.81 | +1.26% | |
| 70.94 | 71.30 | 69.41 | 69.93 | -0.98% | |
| 69.58 | 71.23 | 69.58 | 70.62 | +2.17% | |
| 67.07 | 69.12 | 66.49 | 69.12 | +3.06% | |
| 68.60 | 69.53 | 66.88 | 67.07 | -1.92% | |
| 69.45 | 70.93 | 68.20 | 68.38 | -1.14% | |
| 70.60 | 70.60 | 68.50 | 69.17 | -1.69% | |
| 71.44 | 72.04 | 70.29 | 70.36 | -1.51% | |
| 72.10 | 72.52 | 71.26 | 71.44 | -0.72% | |
| 72.98 | 72.98 | 71.84 | 71.96 | -0.50% | |
| 72.77 | 74.45 | 72.15 | 72.32 | -1.18% | |
| 73.62 | 74.45 | 72.43 | 73.18 | -0.15% | |
| 73.91 | 75.37 | 73.14 | 73.29 | -1.40% | |
| 74.40 | 76.43 | 74.15 | 74.33 | +0.61% | |
| 74.00 | 74.60 | 73.18 | 73.88 | +0.04% | |
| 71.88 | 74.56 | 71.88 | 73.85 | +3.01% | |
| 72.31 | 73.41 | 71.36 | 71.69 | +0.14% | |
| 72.75 | 73.00 | 71.25 | 71.59 | -2.05% | |
| 72.81 | 73.21 | 71.81 | 73.09 | +0.54% | |
| 74.12 | 74.64 | 72.27 | 72.70 | -1.98% | |
| 73.73 | 75.00 | 72.85 | 74.17 | +0.90% | |
| 76.59 | 77.00 | 72.68 | 73.51 | -4.82% | |
| 77.41 | 78.86 | 77.00 | 77.23 | -0.41% | |
| 76.04 | 78.00 | 75.72 | 77.55 | +2.55% | |
| 75.90 | 76.42 | 74.51 | 75.62 | -0.46% | |
| 75.62 | 76.93 | 75.15 | 75.97 | +0.81% | |
| 74.84 | 76.05 | 74.07 | 75.36 | -0.15% | |
| 75.39 | 76.37 | 73.59 | 75.47 | -0.78% | |
| 75.32 | 79.43 | 74.62 | 76.06 | +4.02% | |
| 73.65 | 73.69 | 71.69 | 73.12 | -1.12% | |
| 73.12 | 76.00 | 72.95 | 73.95 | +0.46% | |
| 73.37 | 74.22 | 72.90 | 73.61 | +0.22% | |
| 74.27 | 74.53 | 72.91 | 73.45 | -1.98% | |
| 74.03 | 75.00 | 73.05 | 74.93 | +0.63% | |
| 75.68 | 76.00 | 74.31 | 74.46 | -1.55% | |
| 75.55 | 76.91 | 75.23 | 75.63 | +0.76% | |
| 75.63 | 76.42 | 74.27 | 75.06 | -1.07% | |
| 76.40 | 76.75 | 75.57 | 75.87 | -0.65% | |
| 73.62 | 76.87 | 73.62 | 76.37 | +3.43% | |
| 71.90 | 73.87 | 71.47 | 73.84 | +3.30% | |
| 70.69 | 71.71 | 70.51 | 71.48 | +1.28% | |
| 71.57 | 72.25 | 70.47 | 70.58 | -1.70% | |
| 71.94 | 72.99 | 71.49 | 71.80 | -0.33% | |
| 70.68 | 72.15 | 70.48 | 72.04 | +0.88% | |
| 72.68 | 73.61 | 71.20 | 71.41 | -1.71% | |
| 72.92 | 73.40 | 71.56 | 72.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRVL chart for longer ranges.