CLVT - Clarivate Plc
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 8.13 | 8.17 | 7.94 | 8.01 | 8.01 | 2,644,800 |
| 01 Jun 2023 | 7.84 | 8.07 | 7.75 | 8.00 | 8.00 | 5,298,900 |
| 31 May 2023 | 7.63 | 7.89 | 7.56 | 7.80 | 7.80 | 10,172,600 |
| 30 May 2023 | 7.78 | 7.84 | 7.67 | 7.70 | 7.70 | 3,425,700 |
| 26 May 2023 | 7.59 | 7.69 | 7.51 | 7.68 | 7.68 | 2,855,100 |
| 25 May 2023 | 7.47 | 7.59 | 7.40 | 7.55 | 7.55 | 3,551,300 |
| 24 May 2023 | 7.60 | 7.64 | 7.43 | 7.55 | 7.55 | 3,208,900 |
| 23 May 2023 | 7.42 | 7.72 | 7.42 | 7.58 | 7.58 | 5,377,900 |
| 22 May 2023 | 7.31 | 7.63 | 7.27 | 7.56 | 7.56 | 4,518,200 |
| 19 May 2023 | 7.40 | 7.45 | 7.24 | 7.31 | 7.31 | 6,799,700 |
| 18 May 2023 | 7.37 | 7.43 | 7.16 | 7.35 | 7.35 | 5,054,700 |
| 17 May 2023 | 7.57 | 7.62 | 7.35 | 7.44 | 7.44 | 5,199,600 |
| 16 May 2023 | 8.05 | 8.16 | 7.59 | 7.60 | 7.60 | 3,770,000 |
| 15 May 2023 | 8.01 | 8.25 | 7.98 | 8.24 | 8.24 | 3,484,100 |
| 12 May 2023 | 8.07 | 8.18 | 7.95 | 8.00 | 8.00 | 6,916,300 |
| 11 May 2023 | 7.99 | 8.12 | 7.89 | 8.01 | 8.01 | 5,088,800 |
| 10 May 2023 | 7.92 | 8.15 | 7.76 | 8.06 | 8.06 | 9,184,800 |
| 09 May 2023 | 7.86 | 8.40 | 7.49 | 7.84 | 7.84 | 13,155,900 |
| 08 May 2023 | 7.66 | 7.69 | 7.39 | 7.57 | 7.57 | 11,403,000 |
| 05 May 2023 | 7.53 | 7.79 | 7.53 | 7.65 | 7.65 | 16,060,400 |
| 04 May 2023 | 7.81 | 7.96 | 7.47 | 7.48 | 7.48 | 13,837,200 |
| 03 May 2023 | 8.45 | 8.45 | 7.87 | 7.89 | 7.89 | 9,758,100 |
| 02 May 2023 | 8.74 | 8.75 | 8.36 | 8.36 | 8.36 | 5,470,400 |
| 01 May 2023 | 8.82 | 8.94 | 8.66 | 8.82 | 8.82 | 2,951,200 |
| 28 Apr 2023 | 8.60 | 8.89 | 8.57 | 8.86 | 8.86 | 3,570,700 |
| 27 Apr 2023 | 8.65 | 8.74 | 8.57 | 8.62 | 8.62 | 3,169,000 |
| 26 Apr 2023 | 8.71 | 8.80 | 8.58 | 8.58 | 8.58 | 4,006,500 |
| 25 Apr 2023 | 8.86 | 8.93 | 8.68 | 8.68 | 8.68 | 6,213,000 |
| 24 Apr 2023 | 9.03 | 9.08 | 8.86 | 8.94 | 8.94 | 3,424,400 |
| 21 Apr 2023 | 8.91 | 9.06 | 8.86 | 9.06 | 9.06 | 2,652,400 |
| 20 Apr 2023 | 9.10 | 9.10 | 8.91 | 8.92 | 8.92 | 3,819,400 |
| 19 Apr 2023 | 9.00 | 9.30 | 9.00 | 9.22 | 9.22 | 5,885,200 |
| 18 Apr 2023 | 9.08 | 9.21 | 8.99 | 9.11 | 9.11 | 4,118,100 |
| 17 Apr 2023 | 8.95 | 9.07 | 8.84 | 9.02 | 9.02 | 4,374,400 |
| 14 Apr 2023 | 9.21 | 9.34 | 8.98 | 9.01 | 9.01 | 4,358,100 |
| 13 Apr 2023 | 9.07 | 9.30 | 9.06 | 9.24 | 9.24 | 4,019,400 |
| 12 Apr 2023 | 9.35 | 9.37 | 8.98 | 8.99 | 8.99 | 6,000,900 |
| 11 Apr 2023 | 9.01 | 9.24 | 8.99 | 9.22 | 9.22 | 4,663,500 |
| 10 Apr 2023 | 8.99 | 9.05 | 8.77 | 8.98 | 8.98 | 3,699,100 |
| 06 Apr 2023 | 8.93 | 9.09 | 8.78 | 9.08 | 9.08 | 5,162,400 |
| 05 Apr 2023 | 8.90 | 9.04 | 8.90 | 9.01 | 9.01 | 4,726,400 |
| 04 Apr 2023 | 9.22 | 9.24 | 8.94 | 8.96 | 8.96 | 5,122,600 |
| 03 Apr 2023 | 9.28 | 9.30 | 8.97 | 9.13 | 9.13 | 6,244,800 |
| 31 Mar 2023 | 9.29 | 9.46 | 9.27 | 9.39 | 9.39 | 3,788,400 |
| 30 Mar 2023 | 9.44 | 9.47 | 9.25 | 9.27 | 9.27 | 3,863,400 |
| 29 Mar 2023 | 9.20 | 9.39 | 9.16 | 9.31 | 9.31 | 6,587,300 |
| 28 Mar 2023 | 9.27 | 9.32 | 9.00 | 9.07 | 9.07 | 4,409,700 |
| 27 Mar 2023 | 9.27 | 9.35 | 9.16 | 9.24 | 9.24 | 5,438,500 |
| 24 Mar 2023 | 9.25 | 9.43 | 9.12 | 9.26 | 9.26 | 4,120,300 |
| 23 Mar 2023 | 9.68 | 9.73 | 9.36 | 9.43 | 9.43 | 2,864,500 |
| 22 Mar 2023 | 9.95 | 9.96 | 9.56 | 9.59 | 9.59 | 5,649,400 |
| 21 Mar 2023 | 9.79 | 9.92 | 9.77 | 9.91 | 9.91 | 2,563,000 |
| 20 Mar 2023 | 9.77 | 9.86 | 9.65 | 9.70 | 9.70 | 4,896,400 |
| 17 Mar 2023 | 9.78 | 9.87 | 9.67 | 9.78 | 9.78 | 13,536,400 |
| 16 Mar 2023 | 9.88 | 9.99 | 9.73 | 9.79 | 9.79 | 7,558,100 |
| 15 Mar 2023 | 9.86 | 9.98 | 9.73 | 9.90 | 9.90 | 4,721,800 |
| 14 Mar 2023 | 10.22 | 10.29 | 9.97 | 10.10 | 10.10 | 4,613,500 |
| 13 Mar 2023 | 9.86 | 10.07 | 9.74 | 10.00 | 10.00 | 5,628,900 |
| 10 Mar 2023 | 10.50 | 10.53 | 9.94 | 10.00 | 10.00 | 6,593,000 |
| 09 Mar 2023 | 10.77 | 11.22 | 10.56 | 10.57 | 10.57 | 13,510,700 |
| 08 Mar 2023 | 10.82 | 11.00 | 10.76 | 10.80 | 10.80 | 3,056,100 |
| 07 Mar 2023 | 11.11 | 11.13 | 10.85 | 10.85 | 10.85 | 4,467,600 |
| 06 Mar 2023 | 11.38 | 11.38 | 11.07 | 11.08 | 11.08 | 3,625,400 |
| 03 Mar 2023 | 11.57 | 11.64 | 11.19 | 11.36 | 11.36 | 3,618,500 |
| 02 Mar 2023 | 11.38 | 11.60 | 11.18 | 11.47 | 11.47 | 7,316,900 |
| 01 Mar 2023 | 10.83 | 11.99 | 10.76 | 11.42 | 11.42 | 16,690,200 |
| 28 Feb 2023 | 10.10 | 10.26 | 9.99 | 10.13 | 10.13 | 5,766,600 |
| 27 Feb 2023 | 10.24 | 10.24 | 10.08 | 10.14 | 10.14 | 3,528,100 |
| 24 Feb 2023 | 10.05 | 10.15 | 9.88 | 10.06 | 10.06 | 3,560,700 |
| 23 Feb 2023 | 10.43 | 10.50 | 10.07 | 10.24 | 10.24 | 4,506,700 |
| 22 Feb 2023 | 10.43 | 10.50 | 10.19 | 10.25 | 10.25 | 3,056,900 |
| 21 Feb 2023 | 10.55 | 10.60 | 10.29 | 10.40 | 10.40 | 3,523,700 |
| 17 Feb 2023 | 10.83 | 10.87 | 10.69 | 10.71 | 10.71 | 3,059,600 |
| 16 Feb 2023 | 10.91 | 11.01 | 10.76 | 10.86 | 10.86 | 3,967,900 |
| 15 Feb 2023 | 10.86 | 11.17 | 10.82 | 11.16 | 11.16 | 3,090,600 |
| 14 Feb 2023 | 10.78 | 10.93 | 10.60 | 10.86 | 10.86 | 2,942,000 |
| 13 Feb 2023 | 10.97 | 10.97 | 10.80 | 10.82 | 10.82 | 4,111,800 |
| 10 Feb 2023 | 10.78 | 10.97 | 10.73 | 10.96 | 10.96 | 9,155,100 |
| 09 Feb 2023 | 11.03 | 11.11 | 10.77 | 10.92 | 10.92 | 10,041,600 |
| 08 Feb 2023 | 10.99 | 11.04 | 10.87 | 10.93 | 10.93 | 2,150,300 |
| 07 Feb 2023 | 11.04 | 11.11 | 10.83 | 11.06 | 11.06 | 2,933,000 |
| 06 Feb 2023 | 10.91 | 11.16 | 10.90 | 11.00 | 11.00 | 4,855,800 |
| 03 Feb 2023 | 11.36 | 11.49 | 11.15 | 11.19 | 11.19 | 2,936,300 |
| 02 Feb 2023 | 11.50 | 11.79 | 11.50 | 11.68 | 11.68 | 4,843,400 |
| 01 Feb 2023 | 11.14 | 11.51 | 11.04 | 11.42 | 11.42 | 4,477,900 |
| 31 Jan 2023 | 11.05 | 11.16 | 10.88 | 11.12 | 11.12 | 7,977,600 |
| 30 Jan 2023 | 10.86 | 11.05 | 10.75 | 11.05 | 11.05 | 10,453,800 |
| 27 Jan 2023 | 10.75 | 11.09 | 10.75 | 11.00 | 11.00 | 5,083,000 |
| 26 Jan 2023 | 11.11 | 11.11 | 10.72 | 10.79 | 10.79 | 5,479,200 |
| 25 Jan 2023 | 10.66 | 10.96 | 10.53 | 10.92 | 10.92 | 7,940,300 |
| 24 Jan 2023 | 10.91 | 11.05 | 10.79 | 10.82 | 10.82 | 7,986,600 |
| 23 Jan 2023 | 10.91 | 11.00 | 10.82 | 10.92 | 10.92 | 6,669,100 |
| 20 Jan 2023 | 10.52 | 10.92 | 10.44 | 10.87 | 10.87 | 4,554,100 |
| 19 Jan 2023 | 10.42 | 10.67 | 10.33 | 10.43 | 10.43 | 5,464,800 |
| 18 Jan 2023 | 10.67 | 10.77 | 10.52 | 10.55 | 10.55 | 9,895,900 |
| 17 Jan 2023 | 10.25 | 10.84 | 10.18 | 10.61 | 10.61 | 15,603,000 |
| 13 Jan 2023 | 9.75 | 10.24 | 9.73 | 10.20 | 10.20 | 18,070,200 |
| 12 Jan 2023 | 9.84 | 9.98 | 9.71 | 9.90 | 9.90 | 8,455,400 |
| 11 Jan 2023 | 9.58 | 9.81 | 9.53 | 9.77 | 9.77 | 9,379,800 |
| 10 Jan 2023 | 9.44 | 9.64 | 9.41 | 9.49 | 9.49 | 8,306,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.