Clarivate Plc Ordinary Shares (CLVT)

2.2300
+0.0300 (1.36%)
NYSE· Last Trade: Jul 12th, 10:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Clarivate Plc Ordinary Shares (CLVT)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20262.232.372.212.238,018,4362.23
7/09/20262.122.212.092.205,095,0552.20
7/08/20262.432.482.122.2111,060,4982.21
7/07/20262.462.572.332.5115,176,7392.51
7/06/20262.592.602.312.4425,145,9432.44
7/02/20262.192.622.192.5910,153,4222.59
7/01/20262.192.292.172.225,958,5952.22
6/30/20262.162.202.102.164,905,4432.16
6/29/20262.152.212.082.198,704,6282.19
6/26/20261.952.131.952.1354,910,9722.13
6/25/20262.002.021.911.988,361,6531.98
6/24/20261.942.041.942.014,810,4322.01
6/23/20261.951.981.921.934,576,4751.93
6/22/20262.022.021.901.915,148,4701.91
6/18/20262.072.091.952.047,696,0292.04
6/17/20262.102.212.042.064,422,7762.06
6/16/20262.132.182.082.135,288,5362.13
6/15/20262.242.312.112.125,305,7462.12
6/12/20262.212.242.132.214,450,5052.21
6/11/20262.272.332.182.204,919,3592.20
6/10/20262.352.372.252.279,977,3812.27
6/09/20262.422.492.362.384,925,0412.38
6/08/20262.402.452.362.444,196,6522.44
6/05/20262.482.532.382.414,233,2342.41
6/04/20262.522.632.462.493,299,0822.49
6/03/20262.642.642.442.474,771,1422.47
6/02/20262.662.692.562.643,538,4442.64
6/01/20262.582.752.512.735,589,6812.73
5/29/20260.002.602.512.534,046,8272.53
5/28/20262.592.662.522.554,325,1832.55
5/27/20262.502.622.492.596,255,1732.59
5/26/20262.462.542.342.507,044,9732.50
5/22/20262.432.552.432.453,316,4572.45
5/21/20262.452.462.382.423,920,3082.42
5/20/20262.452.502.402.463,455,6252.46
5/19/20262.562.602.462.484,008,3132.48
5/18/20262.432.622.422.515,116,9842.51
5/15/20262.332.442.332.424,297,8422.42
5/14/20262.452.572.332.345,215,8872.34
5/13/20262.552.562.412.445,511,8512.44
5/12/20262.802.832.522.544,346,7322.54
5/11/20262.752.872.752.795,781,1932.79
5/08/20262.802.842.662.784,117,3652.78
5/07/20262.792.922.782.795,321,9572.79
5/06/20262.762.892.762.784,446,4622.78
5/05/20262.842.842.732.772,641,4712.77
5/04/20262.803.032.802.815,442,9772.81
5/01/20262.873.042.772.798,899,2392.79
4/30/20262.832.932.582.877,223,9912.87
4/29/20262.722.902.562.868,856,7642.86
4/28/20262.472.552.442.515,950,5932.51
4/27/20262.442.552.402.463,805,5882.46
4/24/20262.512.562.382.453,073,8772.45
4/23/20262.702.702.452.505,173,5332.50
4/22/20262.742.872.702.734,383,6202.73
4/21/20262.722.812.692.734,049,0402.73
4/20/20262.662.802.652.744,264,4612.74
4/17/20262.792.812.672.684,759,4442.68
4/16/20262.512.742.512.736,471,6542.73
4/15/20262.382.532.382.484,804,9972.48
4/14/20262.302.382.272.354,324,5252.35
4/13/20262.162.302.152.274,121,1672.27