UK markets closed

Clarivate Plc (CLVT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.47+0.15 (+2.82%)
At close: 04:00PM EDT
5.44 -0.03 (-0.64%)
After hours: 04:08PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20245.295.525.325.475.474,013,773
18 Jun 20245.295.375.195.325.324,902,600
17 Jun 20245.375.415.285.325.324,085,900
14 Jun 20245.305.435.275.415.414,866,000
13 Jun 20245.535.555.325.345.345,494,400
12 Jun 20245.795.945.545.565.564,506,100
11 Jun 20245.665.695.595.665.662,826,100
10 Jun 20245.605.705.555.685.683,550,600
07 Jun 20245.675.715.585.695.693,823,900
06 Jun 20245.775.825.705.765.763,840,600
05 Jun 20245.585.815.515.775.773,680,000
04 Jun 20245.825.825.515.575.575,788,600
03 Jun 20245.735.855.665.795.796,020,900
31 May 20245.685.725.525.705.707,245,800
30 May 20245.655.775.545.625.628,397,700
29 May 20245.805.835.595.635.634,075,400
28 May 20245.875.935.815.915.914,036,400
24 May 20245.945.965.825.845.846,063,000
23 May 20246.076.085.915.955.955,351,400
22 May 20246.026.146.006.046.043,765,200
21 May 20245.906.095.886.026.027,182,500
20 May 20246.016.065.855.935.939,690,600
17 May 20246.196.206.006.016.015,918,500
16 May 20246.356.406.166.186.186,140,900
15 May 20246.646.656.306.396.394,479,200
14 May 20246.316.586.316.526.527,320,900
13 May 20246.286.436.106.226.224,886,500
10 May 20246.246.296.186.256.253,162,700
09 May 20246.136.296.086.246.243,430,800
08 May 20247.117.306.156.166.167,057,600
07 May 20247.087.126.926.956.955,224,400
06 May 20246.927.066.877.057.054,605,900
03 May 20247.067.146.846.856.853,577,800
02 May 20247.057.066.836.946.943,737,700
01 May 20246.757.066.746.946.944,564,600
30 Apr 20247.017.066.756.766.762,460,900
29 Apr 20247.137.187.057.097.091,956,800
26 Apr 20247.097.247.007.127.126,019,100
25 Apr 20247.067.066.867.007.003,057,000
24 Apr 20247.137.187.097.117.112,101,800
23 Apr 20247.207.307.117.147.143,228,200
22 Apr 20247.037.316.977.157.156,266,200
19 Apr 20246.987.026.856.996.994,136,900
18 Apr 20246.917.026.786.956.956,212,300
17 Apr 20246.846.966.806.916.913,913,600
16 Apr 20246.806.816.596.796.799,266,000
15 Apr 20247.097.176.796.866.865,626,500
12 Apr 20247.257.277.077.077.072,441,400
11 Apr 20247.547.577.357.357.352,924,900
10 Apr 20247.457.537.347.507.503,803,600
09 Apr 20247.477.677.427.657.652,348,000
08 Apr 20247.417.487.387.417.412,308,500
05 Apr 20247.337.427.267.377.373,163,200
04 Apr 20247.677.777.367.367.363,865,500
03 Apr 20247.457.637.417.627.625,565,200
02 Apr 20247.337.567.317.467.464,269,900
01 Apr 20247.457.537.317.487.482,907,600
28 Mar 20247.447.597.427.437.434,373,700
27 Mar 20247.417.477.367.467.462,573,500
26 Mar 20247.277.457.217.347.343,748,900
25 Mar 20247.327.347.207.217.212,003,500
22 Mar 20247.377.407.197.227.221,387,400
21 Mar 20247.497.507.347.357.353,062,200
20 Mar 20247.087.457.067.397.395,600,500
19 Mar 20247.167.347.017.067.066,741,800
18 Mar 20247.067.276.987.217.213,400,300
15 Mar 20246.977.166.927.067.063,717,600
14 Mar 20247.077.126.927.027.024,476,100
13 Mar 20247.037.177.037.077.072,569,700
12 Mar 20247.177.197.027.067.062,819,000
11 Mar 20247.077.207.047.167.162,614,500
08 Mar 20247.217.307.047.087.083,849,000
07 Mar 20247.247.307.117.167.162,711,300
06 Mar 20247.187.227.077.157.154,545,700
05 Mar 20247.057.116.967.017.017,399,300
04 Mar 20247.147.397.067.067.065,757,000
01 Mar 20247.167.316.957.147.147,870,000
29 Feb 20247.117.407.017.187.187,173,800
28 Feb 20247.277.306.887.077.0711,068,900
27 Feb 20248.188.246.557.387.3820,780,300
26 Feb 20248.949.028.888.948.943,978,400
23 Feb 20249.009.078.948.998.992,367,300
22 Feb 20248.899.028.808.968.962,319,700
21 Feb 20248.838.908.738.858.852,390,900
20 Feb 20248.859.008.858.938.933,809,700
16 Feb 20248.979.078.888.968.963,040,300
15 Feb 20249.389.459.089.109.105,948,500
14 Feb 20249.199.279.079.269.265,322,300
13 Feb 20249.089.178.908.948.944,089,800
12 Feb 20249.419.619.379.449.442,431,000
09 Feb 20249.309.469.279.429.423,449,100
08 Feb 20249.229.419.189.309.302,221,600
07 Feb 20249.209.239.029.229.221,824,400
06 Feb 20248.959.208.959.179.171,587,500
05 Feb 20249.159.238.988.998.992,085,700
02 Feb 20249.269.389.129.299.292,224,200
01 Feb 20248.999.368.979.359.353,449,200
31 Jan 20249.139.238.908.948.943,898,000
30 Jan 20249.159.229.099.159.153,099,400
29 Jan 20248.949.168.899.169.162,717,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...