CORVEL CORP

Ticker: CRVL CUSIP: 221006109 Class: EQTY

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 9,322 Value ($000) $631 Avg Close $72.43 Range $66.49 - $79.43

Q3 2025

Shares 9,322 Value ($000) $722 Avg Close $89.19 Range $76.76 - $104.99

Q2 2025

Shares 9,322 Value ($000) $958 Avg Close $110.21 Range $101.36 - $119.57

Q1 2025

Shares 8,322 Value ($000) $932 Avg Close $111.63 Range $103.03 - $128.61

Q4 2024

Shares 8,322 Value ($000) $926 Avg Close $111.97 Range $99.27 - $127.24

Q3 2024

Shares 2,774 Value ($000) $907 Avg Close $99.97 Range $83.37 - $109.74

Q2 2024

Shares 3,874 Value ($000) $985 Avg Close $82.56 Range $76.20 - $93.80

Q1 2024

Shares 3,973 Value ($000) $1,045 Avg Close $80.42 Range $74.63 - $88.38

Q4 2023

Shares 3,900 Value ($000) $964 Avg Close $70.90 Range $62.64 - $85.20

Q3 2023

Shares 3,601 Value ($000) $708 Avg Close $68.97 Range $62.97 - $76.31

Q2 2023

Shares 3,606 Value ($000) $698 Avg Close $66.92 Range $62.63 - $73.94

Q1 2023

Shares 4,600 Value ($000) $875 Avg Close $58.42 Range $46.59 - $64.04

Q4 2022

Shares 6,800 Value ($000) $988 Avg Close $49.77 Range $45.27 - $55.14

Q3 2022

Shares 6,800 Value ($000) $941 Avg Close $51.88 Range $45.54 - $57.90

Q2 2022

Shares 6,302 Value ($000) $928 Avg Close $51.49 Range $43.06 - $61.07

Q1 2022

Shares 6,300 Value ($000) $1,061 Avg Close $56.81 Range $49.01 - $70.36

Q4 2021

Shares 6,375 Value ($000) $1,326 Avg Close $62.82 Range $54.87 - $71.13

Q3 2021

Shares 6,388 Value ($000) $1,190 Avg Close $52.10 Range $44.07 - $63.44

Q2 2021

Shares 8,172 Value ($000) $1,097 Avg Close $39.48 Range $34.20 - $45.17

Q1 2021

Shares 8,100 Value ($000) $831 Avg Close $34.80 Range $32.46 - $37.14

Q4 2020

Shares 8,100 Value ($000) $859 Avg Close $31.06 Range $26.21 - $35.62

Q3 2020

Shares 9,100 Value ($000) $777 Avg Close $26.85 Range $23.55 - $29.28

Q2 2020

Shares 9,100 Value ($000) $645 Avg Close $19.68 Range $14.89 - $24.45

Q1 2020

Shares 9,700 Value ($000) $529 Avg Close $25.99 Range $16.72 - $32.15

Q4 2019

Shares 8,573 Value ($000) $749 Avg Close $26.61 Range $24.93 - $29.33

Q3 2019

Shares 10,573 Value ($000) $800 Avg Close $28.43 Range $24.79 - $31.32

Q2 2019

Shares 15,865 Value ($000) $1,380 Avg Close $24.62 Range $21.70 - $29.24

Q1 2019

Shares 12,556 Value ($000) $819 Avg Close $21.36 Range $20.18 - $22.88

Q4 2018

Shares 11,779 Value ($000) $727 Avg Close $20.40 Range $17.43 - $23.58

Q3 2018

Shares 13,579 Value ($000) $818 Avg Close $19.28 Range $17.72 - $20.32

Q2 2018

Shares 13,579 Value ($000) $733 Avg Close $17.23 Range $16.08 - $18.45

Q1 2018

Shares 13,579 Value ($000) $686 Avg Close $16.94 Range $15.48 - $18.87

Q4 2017

Shares 13,579 Value ($000) $718 Avg Close $18.85 Range $17.27 - $20.40

Q3 2017

Shares 14,078 Value ($000) $766 Avg Close $16.69 Range $15.00 - $18.65

Q2 2017

Shares 14,655 Value ($000) $695 Avg Close $15.14 Range $13.57 - $16.50

Q1 2017

Shares 15,476 Value ($000) $673 Avg Close $13.18 Range $12.00 - $14.58

Q4 2016

Shares 17,516 Value ($000) $641 Avg Close $11.44 Range $10.33 - $12.88

Q3 2016

Shares 17,167 Value ($000) $659 Avg Close $13.85 Range $11.87 - $15.83

Q2 2016

Shares 14,097 Value ($000) $609 Avg Close $15.03 Range $12.95 - $17.73

Q1 2016

Shares 13,546 Value ($000) $534 Avg Close $14.06 Range $12.88 - $15.64

Q4 2015

Shares 11,689 Value ($000) $513 Avg Close $12.29 Range $10.20 - $15.40

Q3 2015

Shares 11,689 Value ($000) $378 Avg Close $10.75 Range $9.76 - $11.54

Q2 2015

Shares 40,248 Value ($000) $1,289 Avg Close $11.64 Range $10.38 - $13.10

Q1 2015

Shares 25,293 Value ($000) $870 Avg Close $11.66 Range $10.64 - $12.64

Q4 2014

Shares 26,293 Value ($000) $979 Avg Close $11.50 Range $10.49 - $12.78

Q3 2014

Shares 26,461 Value ($000) $901 Avg Close $13.48 Range $9.36 - $15.74

Q2 2014

Shares 28,704 Value ($000) $1,297 Avg Close $15.58 Range $14.06 - $17.54

Q1 2014

Shares 28,704 Value ($000) $1,428 Avg Close $16.00 Range $14.71 - $17.78

Q4 2013

Shares 28,704 Value ($000) $1,340 Avg Close $14.17 Range $12.05 - $16.20

Q3 2013

Shares 28,704 Value ($000) $1,061 Avg Close $11.26 Range $9.72 - $12.43

Q2 2013

Shares 28,704 Value ($000) $840 Avg Close $8.56 Range $7.53 - $10.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,322	$631	$72.43	$66.49 - $79.43
Q3 2025	9,322	$722	$89.19	$76.76 - $104.99
Q2 2025	9,322	$958	$110.21	$101.36 - $119.57
Q1 2025	8,322	$932	$111.63	$103.03 - $128.61
Q4 2024	8,322	$926	$111.97	$99.27 - $127.24
Q3 2024	2,774	$907	$99.97	$83.37 - $109.74
Q2 2024	3,874	$985	$82.56	$76.20 - $93.80
Q1 2024	3,973	$1,045	$80.42	$74.63 - $88.38
Q4 2023	3,900	$964	$70.90	$62.64 - $85.20
Q3 2023	3,601	$708	$68.97	$62.97 - $76.31
Q2 2023	3,606	$698	$66.92	$62.63 - $73.94
Q1 2023	4,600	$875	$58.42	$46.59 - $64.04
Q4 2022	6,800	$988	$49.77	$45.27 - $55.14
Q3 2022	6,800	$941	$51.88	$45.54 - $57.90
Q2 2022	6,302	$928	$51.49	$43.06 - $61.07
Q1 2022	6,300	$1,061	$56.81	$49.01 - $70.36
Q4 2021	6,375	$1,326	$62.82	$54.87 - $71.13
Q3 2021	6,388	$1,190	$52.10	$44.07 - $63.44
Q2 2021	8,172	$1,097	$39.48	$34.20 - $45.17
Q1 2021	8,100	$831	$34.80	$32.46 - $37.14
Q4 2020	8,100	$859	$31.06	$26.21 - $35.62
Q3 2020	9,100	$777	$26.85	$23.55 - $29.28
Q2 2020	9,100	$645	$19.68	$14.89 - $24.45
Q1 2020	9,700	$529	$25.99	$16.72 - $32.15
Q4 2019	8,573	$749	$26.61	$24.93 - $29.33
Q3 2019	10,573	$800	$28.43	$24.79 - $31.32
Q2 2019	15,865	$1,380	$24.62	$21.70 - $29.24
Q1 2019	12,556	$819	$21.36	$20.18 - $22.88
Q4 2018	11,779	$727	$20.40	$17.43 - $23.58
Q3 2018	13,579	$818	$19.28	$17.72 - $20.32
Q2 2018	13,579	$733	$17.23	$16.08 - $18.45
Q1 2018	13,579	$686	$16.94	$15.48 - $18.87
Q4 2017	13,579	$718	$18.85	$17.27 - $20.40
Q3 2017	14,078	$766	$16.69	$15.00 - $18.65
Q2 2017	14,655	$695	$15.14	$13.57 - $16.50
Q1 2017	15,476	$673	$13.18	$12.00 - $14.58
Q4 2016	17,516	$641	$11.44	$10.33 - $12.88
Q3 2016	17,167	$659	$13.85	$11.87 - $15.83
Q2 2016	14,097	$609	$15.03	$12.95 - $17.73
Q1 2016	13,546	$534	$14.06	$12.88 - $15.64
Q4 2015	11,689	$513	$12.29	$10.20 - $15.40
Q3 2015	11,689	$378	$10.75	$9.76 - $11.54
Q2 2015	40,248	$1,289	$11.64	$10.38 - $13.10
Q1 2015	25,293	$870	$11.66	$10.64 - $12.64
Q4 2014	26,293	$979	$11.50	$10.49 - $12.78
Q3 2014	26,461	$901	$13.48	$9.36 - $15.74
Q2 2014	28,704	$1,297	$15.58	$14.06 - $17.54
Q1 2014	28,704	$1,428	$16.00	$14.71 - $17.78
Q4 2013	28,704	$1,340	$14.17	$12.05 - $16.20
Q3 2013	28,704	$1,061	$11.26	$9.72 - $12.43
Q2 2013	28,704	$840	$8.56	$7.53 - $10.00