CORVEL CORP

Ticker: CRVL CUSIP: 221006109 Class: EQTY

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,179,572 Value ($000) $79,822 Avg Close $72.43 Range $66.49 - $79.43

Q3 2025

Shares 1,148,585 Value ($000) $88,923 Avg Close $89.19 Range $76.76 - $104.99

Q2 2025

Shares 1,093,710 Value ($000) $112,412 Avg Close $110.21 Range $101.36 - $119.57

Q1 2025

Shares 1,073,173 Value ($000) $120,163 Avg Close $111.63 Range $103.03 - $128.61

Q4 2024

Shares 1,113,372 Value ($000) $123,874 Avg Close $111.97 Range $99.27 - $127.24

Q3 2024

Shares 360,068 Value ($000) $117,703 Avg Close $99.97 Range $83.37 - $109.74

Q2 2024

Shares 357,109 Value ($000) $90,802 Avg Close $82.56 Range $76.20 - $93.80

Q1 2024

Shares 352,908 Value ($000) $92,801 Avg Close $80.42 Range $74.63 - $88.38

Q4 2023

Shares 341,625 Value ($000) $84,453 Avg Close $70.90 Range $62.64 - $85.20

Q3 2023

Shares 338,819 Value ($000) $66,629 Avg Close $68.97 Range $62.97 - $76.31

Q2 2023

Shares 339,391 Value ($000) $65,672 Avg Close $66.92 Range $62.63 - $73.94

Q1 2023

Shares 340,084 Value ($000) $64,711 Avg Close $58.42 Range $46.59 - $64.04

Q4 2022

Shares 337,319 Value ($000) $49,023 Avg Close $49.77 Range $45.27 - $55.14

Q3 2022

Shares 325,172 Value ($000) $45,014 Avg Close $51.88 Range $45.54 - $57.90

Q2 2022

Shares 318,789 Value ($000) $46,948 Avg Close $51.49 Range $43.06 - $61.07

Q1 2022

Shares 318,373 Value ($000) $53,627 Avg Close $56.81 Range $49.01 - $70.36

Q4 2021

Shares 306,825 Value ($000) $63,820 Avg Close $62.82 Range $54.87 - $71.13

Q3 2021

Shares 314,742 Value ($000) $58,611 Avg Close $52.10 Range $44.07 - $63.44

Q2 2021

Shares 317,995 Value ($000) $42,707 Avg Close $39.48 Range $34.20 - $45.17

Q1 2021

Shares 300,122 Value ($000) $30,790 Avg Close $34.80 Range $32.46 - $37.14

Q4 2020

Shares 307,026 Value ($000) $32,545 Avg Close $31.06 Range $26.21 - $35.62

Q3 2020

Shares 301,650 Value ($000) $25,770 Avg Close $26.85 Range $23.55 - $29.28

Q2 2020

Shares 310,918 Value ($000) $22,041 Avg Close $19.68 Range $14.89 - $24.45

Q1 2020

Shares 313,974 Value ($000) $17,115 Avg Close $25.99 Range $16.72 - $32.15

Q4 2019

Shares 303,305 Value ($000) $26,497 Avg Close $26.61 Range $24.93 - $29.33

Q3 2019

Shares 311,335 Value ($000) $23,568 Avg Close $28.43 Range $24.79 - $31.32

Q2 2019

Shares 306,118 Value ($000) $26,635 Avg Close $24.62 Range $21.70 - $29.24

Q1 2019

Shares 297,145 Value ($000) $19,386 Avg Close $21.36 Range $20.18 - $22.88

Q4 2018

Shares 302,400 Value ($000) $18,664 Avg Close $20.40 Range $17.43 - $23.58

Q3 2018

Shares 301,623 Value ($000) $18,172 Avg Close $19.28 Range $17.72 - $20.32

Q2 2018

Shares 289,515 Value ($000) $15,633 Avg Close $17.23 Range $16.08 - $18.45

Q1 2018

Shares 283,874 Value ($000) $14,346 Avg Close $16.94 Range $15.48 - $18.87

Q4 2017

Shares 289,664 Value ($000) $15,325 Avg Close $18.85 Range $17.27 - $20.40

Q3 2017

Shares 269,470 Value ($000) $14,657 Avg Close $16.69 Range $15.00 - $18.65

Q2 2017

Shares 253,625 Value ($000) $12,030 Avg Close $15.14 Range $13.57 - $16.50

Q1 2017

Shares 241,096 Value ($000) $10,492 Avg Close $13.18 Range $12.00 - $14.58

Q4 2016

Shares 226,726 Value ($000) $8,298 Avg Close $11.44 Range $10.33 - $12.88

Q3 2016

Shares 202,020 Value ($000) $7,760 Avg Close $13.85 Range $11.87 - $15.83

Q2 2016

Shares 192,862 Value ($000) $8,328 Avg Close $15.03 Range $12.95 - $17.73

Q1 2016

Shares 193,747 Value ($000) $7,637 Avg Close $14.06 Range $12.88 - $15.64

Q4 2015

Shares 199,726 Value ($000) $8,770 Avg Close $12.29 Range $10.20 - $15.40

Q3 2015

Shares 179,784 Value ($000) $5,804 Avg Close $10.75 Range $9.76 - $11.54

Q2 2015

Shares 206,489 Value ($000) $6,612 Avg Close $11.64 Range $10.38 - $13.10

Q1 2015

Shares 241,627 Value ($000) $8,316 Avg Close $11.66 Range $10.64 - $12.64

Q4 2014

Shares 232,448 Value ($000) $8,648 Avg Close $11.50 Range $10.49 - $12.78

Q3 2014

Shares 237,187 Value ($000) $8,077 Avg Close $13.48 Range $9.36 - $15.74

Q2 2014

Shares 246,850 Value ($000) $11,154 Avg Close $15.58 Range $14.06 - $17.54

Q1 2014

Shares 240,777 Value ($000) $11,983 Avg Close $16.00 Range $14.71 - $17.78

Q4 2013

Shares 224,379 Value ($000) $10,480 Avg Close $14.17 Range $12.05 - $16.20

Q3 2013

Shares 233,439 Value ($000) $8,629 Avg Close $11.26 Range $9.72 - $12.43

Q2 2013

Shares 237,449 Value ($000) $6,946 Avg Close $8.56 Range $7.53 - $10.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,179,572	$79,822	$72.43	$66.49 - $79.43
Q3 2025	1,148,585	$88,923	$89.19	$76.76 - $104.99
Q2 2025	1,093,710	$112,412	$110.21	$101.36 - $119.57
Q1 2025	1,073,173	$120,163	$111.63	$103.03 - $128.61
Q4 2024	1,113,372	$123,874	$111.97	$99.27 - $127.24
Q3 2024	360,068	$117,703	$99.97	$83.37 - $109.74
Q2 2024	357,109	$90,802	$82.56	$76.20 - $93.80
Q1 2024	352,908	$92,801	$80.42	$74.63 - $88.38
Q4 2023	341,625	$84,453	$70.90	$62.64 - $85.20
Q3 2023	338,819	$66,629	$68.97	$62.97 - $76.31
Q2 2023	339,391	$65,672	$66.92	$62.63 - $73.94
Q1 2023	340,084	$64,711	$58.42	$46.59 - $64.04
Q4 2022	337,319	$49,023	$49.77	$45.27 - $55.14
Q3 2022	325,172	$45,014	$51.88	$45.54 - $57.90
Q2 2022	318,789	$46,948	$51.49	$43.06 - $61.07
Q1 2022	318,373	$53,627	$56.81	$49.01 - $70.36
Q4 2021	306,825	$63,820	$62.82	$54.87 - $71.13
Q3 2021	314,742	$58,611	$52.10	$44.07 - $63.44
Q2 2021	317,995	$42,707	$39.48	$34.20 - $45.17
Q1 2021	300,122	$30,790	$34.80	$32.46 - $37.14
Q4 2020	307,026	$32,545	$31.06	$26.21 - $35.62
Q3 2020	301,650	$25,770	$26.85	$23.55 - $29.28
Q2 2020	310,918	$22,041	$19.68	$14.89 - $24.45
Q1 2020	313,974	$17,115	$25.99	$16.72 - $32.15
Q4 2019	303,305	$26,497	$26.61	$24.93 - $29.33
Q3 2019	311,335	$23,568	$28.43	$24.79 - $31.32
Q2 2019	306,118	$26,635	$24.62	$21.70 - $29.24
Q1 2019	297,145	$19,386	$21.36	$20.18 - $22.88
Q4 2018	302,400	$18,664	$20.40	$17.43 - $23.58
Q3 2018	301,623	$18,172	$19.28	$17.72 - $20.32
Q2 2018	289,515	$15,633	$17.23	$16.08 - $18.45
Q1 2018	283,874	$14,346	$16.94	$15.48 - $18.87
Q4 2017	289,664	$15,325	$18.85	$17.27 - $20.40
Q3 2017	269,470	$14,657	$16.69	$15.00 - $18.65
Q2 2017	253,625	$12,030	$15.14	$13.57 - $16.50
Q1 2017	241,096	$10,492	$13.18	$12.00 - $14.58
Q4 2016	226,726	$8,298	$11.44	$10.33 - $12.88
Q3 2016	202,020	$7,760	$13.85	$11.87 - $15.83
Q2 2016	192,862	$8,328	$15.03	$12.95 - $17.73
Q1 2016	193,747	$7,637	$14.06	$12.88 - $15.64
Q4 2015	199,726	$8,770	$12.29	$10.20 - $15.40
Q3 2015	179,784	$5,804	$10.75	$9.76 - $11.54
Q2 2015	206,489	$6,612	$11.64	$10.38 - $13.10
Q1 2015	241,627	$8,316	$11.66	$10.64 - $12.64
Q4 2014	232,448	$8,648	$11.50	$10.49 - $12.78
Q3 2014	237,187	$8,077	$13.48	$9.36 - $15.74
Q2 2014	246,850	$11,154	$15.58	$14.06 - $17.54
Q1 2014	240,777	$11,983	$16.00	$14.71 - $17.78
Q4 2013	224,379	$10,480	$14.17	$12.05 - $16.20
Q3 2013	233,439	$8,629	$11.26	$9.72 - $12.43
Q2 2013	237,449	$6,946	$8.56	$7.53 - $10.00