Skip to main content

Clarivate Plc Ordinary Shares (NY:CLVT)

4.300 -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.280 4.345 4.195 4.300 3,565,482 -0.01(-0.23%)
Jun 27, 2025 4.400 4.485 4.260 4.310 7,715,866 -0.09(-2.05%)
Jun 26, 2025 4.190 4.450 4.125 4.400 10,801,188 +0.25(+6.02%)
Jun 25, 2025 4.110 4.190 4.050 4.150 10,970,482 +0.05(+1.22%)
Jun 24, 2025 4.040 4.200 3.950 4.100 14,859,824 +0.12(+3.02%)
Jun 23, 2025 4.230 4.290 3.960 3.980 7,330,367 -0.22(-5.24%)
Jun 20, 2025 4.260 4.290 4.130 4.200 7,727,920 -0.04(-0.94%)
Jun 18, 2025 4.260 4.340 4.240 4.240 4,537,625 +0.00(+0.00%)
Jun 17, 2025 4.230 4.325 4.210 4.240 4,009,780 -0.05(-1.17%)
Jun 16, 2025 4.300 4.380 4.235 4.290 3,454,966 +0.06(+1.42%)
Jun 13, 2025 4.200 4.320 4.190 4.230 4,026,823 -0.06(-1.40%)
Jun 12, 2025 4.380 4.380 4.265 4.290 3,780,556 -0.12(-2.72%)
Jun 11, 2025 4.470 4.545 4.385 4.410 5,371,302 -0.03(-0.68%)
Jun 10, 2025 4.350 4.480 4.285 4.440 4,771,699 +0.10(+2.30%)
Jun 09, 2025 4.370 4.450 4.330 4.340 4,921,905 +0.02(+0.46%)
Jun 06, 2025 4.400 4.430 4.300 4.320 3,695,972 -0.02(-0.46%)
Jun 05, 2025 4.380 4.440 4.320 4.340 3,815,760 -0.03(-0.69%)
Jun 04, 2025 4.270 4.445 4.255 4.370 5,487,413 +0.12(+2.82%)
Jun 03, 2025 4.200 4.270 4.170 4.250 4,531,700 +0.07(+1.67%)
Jun 02, 2025 4.230 4.270 4.055 4.180 5,442,567 -0.04(-0.95%)
May 30, 2025 4.220 4.285 4.190 4.220 4,858,102 -0.03(-0.71%)
May 29, 2025 4.290 4.295 4.180 4.250 4,597,037 +0.02(+0.47%)
May 28, 2025 4.110 4.300 4.110 4.230 4,329,011 +0.07(+1.68%)
May 27, 2025 4.110 4.210 4.100 4.160 2,647,528 +0.08(+1.96%)
May 23, 2025 4.070 4.150 4.040 4.080 4,503,273 -0.11(-2.63%)
May 22, 2025 4.150 4.220 4.110 4.190 5,037,699 +0.00(+0.00%)
May 21, 2025 4.340 4.390 4.190 4.190 5,428,386 -0.21(-4.77%)
May 20, 2025 4.290 4.430 4.255 4.400 4,797,191 +0.10(+2.33%)
May 19, 2025 4.200 4.325 4.170 4.300 3,754,852 +0.00(+0.00%)
May 16, 2025 4.310 4.390 4.245 4.300 4,780,979 -0.01(-0.23%)
May 15, 2025 4.420 4.480 4.260 4.310 6,112,819 -0.19(-4.22%)
May 14, 2025 4.430 4.560 4.400 4.500 10,283,704 +0.06(+1.35%)
May 13, 2025 4.370 4.470 4.310 4.440 9,303,912 +0.09(+2.07%)
May 12, 2025 4.480 4.570 4.325 4.350 6,603,644 +0.04(+0.93%)
May 09, 2025 4.270 4.370 4.270 4.310 3,751,384 -0.01(-0.23%)
May 08, 2025 4.210 4.410 4.180 4.320 5,651,516 +0.14(+3.35%)
May 07, 2025 4.180 4.290 4.130 4.180 5,314,313 +0.01(+0.24%)
May 06, 2025 4.230 4.330 4.160 4.170 4,337,895 -0.11(-2.57%)
May 05, 2025 4.300 4.410 4.250 4.280 4,234,903 -0.04(-0.93%)
May 02, 2025 4.370 4.400 4.285 4.320 4,860,616 +0.03(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.