NYSE, CLVT End of Day and Historical Stock Data [Clarivate Analytics Plc]

04 Sep 2025

LAST: 4.250	CHANGE: 0.10	OPEN: 4.160	HIGH: 4.265	ASK: 0.000	VOLUME: 3.4M
LAST: 4.250	CHG(%): 2.41	PREV: 4.150	LOW: 4.120	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	4.160	4.265	4.120	4.250	3.4M
03 Sep 25	4.150	4.180	4.110	4.150	3.56M
02 Sep 25	4.310	4.320	4.150	4.190	4.04M
29 Aug 25	4.320	4.425	4.281	4.350	4.77M
28 Aug 25	4.470	4.486	4.310	4.310	3.79M
27 Aug 25	4.430	4.515	4.410	4.480	3.36M
26 Aug 25	4.460	4.530	4.450	4.470	4.76M
25 Aug 25	4.470	4.540	4.455	4.500	4.44M
22 Aug 25	4.410	4.555	4.380	4.500	5.08M
21 Aug 25	4.400	4.475	4.385	4.400	3.46M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.250