Clarivate Plc (CLVT-PA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

28.15

+0.58

(+2.10%)

At close: 03:41PM EDT

28.43

+0.28

(+0.99%)

After hours:

04:07PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	27.58	28.25	27.58	28.15	28.15	230,256
May 03, 2024	28.45	28.45	27.44	27.57	27.57	209,752
May 02, 2024	27.70	28.02	27.70	27.84	27.84	200,820
May 01, 2024	27.13	28.30	27.13	28.30	28.30	2,768
Apr 30, 2024	27.76	27.76	27.11	27.11	27.11	3,125
Apr 29, 2024	28.29	28.50	28.29	28.32	28.32	1,493
Apr 26, 2024	28.76	28.76	28.57	28.57	28.57	9,613
Apr 25, 2024	27.55	28.08	27.55	27.91	27.91	184,936
Apr 24, 2024	28.80	28.80	28.11	28.11	28.11	9,216
Apr 23, 2024	26.75	29.05	26.57	28.65	28.65	3,765
Apr 22, 2024	28.39	28.99	28.27	28.72	28.72	68,895
Apr 19, 2024	27.94	28.00	27.73	27.83	27.83	4,543
Apr 18, 2024	27.41	28.16	27.41	27.95	27.95	357,078
Apr 17, 2024	27.61	27.76	27.61	27.76	27.76	957
Apr 16, 2024	27.10	27.25	26.85	27.21	27.21	3,065
Apr 15, 2024	28.21	28.28	27.23	27.46	27.46	55,621
Apr 12, 2024	28.83	28.83	28.61	28.61	28.61	53,945
Apr 11, 2024	29.84	29.84	29.44	29.77	29.77	1,193
Apr 10, 2024	29.87	30.00	29.65	30.00	30.00	2,770
Apr 09, 2024	30.00	30.00	30.00	30.00	30.00	1,190
Apr 08, 2024	30.11	30.12	29.50	29.93	29.93	4,805
Apr 05, 2024	29.53	29.53	29.53	29.53	29.53	573
Apr 04, 2024	30.55	30.84	29.82	29.82	29.82	5,748
Apr 03, 2024	29.80	30.66	29.80	30.62	30.62	51,922
Apr 02, 2024	30.00	30.08	29.78	29.86	29.86	1,337
Apr 01, 2024	29.72	30.00	29.71	29.93	29.93	9,119
Mar 28, 2024	29.66	30.06	29.42	29.72	29.72	121,972
Mar 27, 2024	29.72	29.72	29.72	29.72	29.72	-
Mar 26, 2024	29.10	29.72	29.08	29.72	29.72	3,998
Mar 25, 2024	29.15	29.15	29.09	29.09	29.09	1,028
Mar 22, 2024	29.85	29.85	29.09	29.09	29.09	5,758
Mar 21, 2024	30.00	30.28	29.68	29.78	29.78	12,711
Mar 20, 2024	29.21	30.00	29.21	29.99	29.99	30,092
Mar 19, 2024	29.10	29.25	28.49	28.52	28.52	603,619
Mar 18, 2024	28.41	29.16	28.41	29.16	29.16	5,611
Mar 15, 2024	28.01	28.56	28.01	28.05	28.05	5,520
Mar 14, 2024	28.50	28.52	28.07	28.08	28.08	7,789
Mar 13, 2024	28.66	28.66	28.49	28.62	28.62	2,340
Mar 12, 2024	28.43	28.53	28.43	28.53	28.53	1,092
Mar 11, 2024	28.72	28.93	28.45	28.93	28.93	2,297
Mar 08, 2024	29.22	29.22	28.57	28.62	28.62	4,129
Mar 07, 2024	29.20	29.20	28.78	28.89	28.89	7,362
Mar 06, 2024	28.74	28.94	28.60	28.60	28.60	6,524
Mar 05, 2024	28.36	28.50	28.09	28.35	28.35	3,141
Mar 04, 2024	28.57	29.55	28.26	28.26	28.26	372,015
Mar 01, 2024	28.95	29.08	28.10	28.96	28.96	8,684
Feb 29, 2024	28.94	29.69	28.92	28.94	28.94	96,103
Feb 28, 2024	29.16	29.16	27.55	28.51	28.51	391,288
Feb 27, 2024	33.09	33.09	26.41	29.50	29.50	24,648
Feb 26, 2024	35.82	35.82	35.29	35.29	35.29	1,970
Feb 23, 2024	35.99	35.99	35.63	35.82	35.82	16,354
Feb 22, 2024	35.21	35.73	35.21	35.70	35.70	3,413
Feb 21, 2024	34.90	35.18	34.52	35.11	35.11	4,054
Feb 20, 2024	35.76	35.76	35.76	35.76	35.76	150,796
Feb 16, 2024	35.50	35.91	35.50	35.76	35.76	30,433
Feb 15, 2024	37.18	37.18	36.32	36.32	36.32	103,328
Feb 14, 2024	36.57	36.72	36.25	36.67	36.67	246,547
Feb 14, 2024	1.3125 Dividend
Feb 13, 2024	37.58	37.58	36.84	36.85	35.54	17,805
Feb 12, 2024	39.10	39.51	38.79	38.98	37.59	75,090
Feb 09, 2024	38.85	39.17	38.55	38.95	37.56	3,604
Feb 08, 2024	38.27	38.67	38.27	38.47	37.10	3,118
Feb 07, 2024	37.62	38.26	37.62	38.14	36.78	2,800
Feb 06, 2024	37.18	37.18	37.18	37.18	35.86	-
Feb 05, 2024	38.56	39.21	37.17	37.18	35.86	3,511
Feb 02, 2024	38.26	38.60	38.26	38.56	37.19	4,177
Feb 01, 2024	37.49	38.38	37.41	38.38	37.01	56,748
Jan 31, 2024	37.91	37.91	36.54	36.82	35.51	48,765
Jan 30, 2024	37.38	38.29	37.38	38.29	36.93	11,456
Jan 29, 2024	37.02	37.95	37.02	37.74	36.40	9,434
Jan 26, 2024	37.23	37.23	37.03	37.03	35.71	1,620
Jan 25, 2024	37.07	37.07	36.54	36.81	35.50	10,580
Jan 24, 2024	38.25	38.25	36.49	37.21	35.88	5,556
Jan 23, 2024	38.45	38.45	37.73	37.73	36.38	2,673
Jan 22, 2024	38.39	38.39	38.26	38.26	36.90	1,324
Jan 19, 2024	37.39	38.13	37.39	38.13	36.77	1,087
Jan 18, 2024	37.30	37.30	37.01	37.01	35.69	861
Jan 17, 2024	37.39	37.39	36.76	36.88	35.57	4,841
Jan 16, 2024	37.25	37.37	37.24	37.37	36.04	1,625
Jan 12, 2024	37.10	37.47	37.10	37.47	36.14	550,815
Jan 11, 2024	36.79	36.79	36.58	36.58	35.28	841
Jan 10, 2024	37.21	37.21	37.21	37.21	35.88	602
Jan 09, 2024	37.57	37.90	37.57	37.90	36.55	593
Jan 08, 2024	36.16	38.21	36.16	37.90	36.55	1,728
Jan 05, 2024	36.38	36.38	35.69	35.69	34.42	3,911
Jan 04, 2024	37.00	37.00	36.87	36.87	35.56	715
Jan 03, 2024	36.34	36.54	36.16	36.16	34.87	2,245
Jan 02, 2024	38.28	38.28	37.37	37.49	36.15	1,849
Dec 29, 2023	38.84	38.84	38.19	38.30	36.94	8,605
Dec 28, 2023	38.28	38.51	38.19	38.51	37.13	4,324
Dec 27, 2023	37.51	38.40	37.51	38.40	37.03	8,060
Dec 26, 2023	38.03	38.51	37.43	37.43	36.10	26,817
Dec 22, 2023	37.96	38.29	37.90	38.29	36.93	22,810
Dec 21, 2023	36.97	38.10	36.97	37.77	36.42	107,423
Dec 20, 2023	37.62	37.75	36.78	36.97	35.65	211,175
Dec 19, 2023	34.98	36.92	34.98	36.54	35.24	6,949
Dec 18, 2023	34.93	35.28	34.93	35.10	33.85	1,429
Dec 15, 2023	35.82	35.82	34.95	35.00	33.75	6,278
Dec 14, 2023	35.78	36.28	35.56	36.00	34.72	5,785
Dec 13, 2023	33.61	35.09	33.35	35.09	33.84	8,552
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7312-0.0009(-0.13%)

CRUDE OIL78.67+0.19(+0.24%)

Bitcoin CAD87,121.35-500.12(-0.57%)

Clarivate Plc (CLVT-PA)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7312
-0.0009(-0.13%)

CRUDE OIL
78.67
+0.19(+0.24%)

Bitcoin CAD
87,121.35
-500.12(-0.57%)