Clarivate Plc (CLVT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 7.28 | 7.36 | 7.16 | 7.22 | 7.22 | 10,038,277 |
| 21 Sept 2023 | 7.25 | 7.29 | 7.10 | 7.24 | 7.24 | 6,191,500 |
| 20 Sept 2023 | 7.44 | 7.49 | 7.30 | 7.33 | 7.33 | 2,605,900 |
| 19 Sept 2023 | 7.34 | 7.46 | 7.32 | 7.38 | 7.38 | 4,739,800 |
| 18 Sept 2023 | 7.30 | 7.38 | 7.21 | 7.33 | 7.33 | 5,750,300 |
| 15 Sept 2023 | 7.25 | 7.39 | 7.22 | 7.35 | 7.35 | 6,996,500 |
| 14 Sept 2023 | 7.18 | 7.28 | 7.08 | 7.26 | 7.26 | 5,876,100 |
| 13 Sept 2023 | 7.15 | 7.21 | 7.03 | 7.08 | 7.08 | 2,544,500 |
| 12 Sept 2023 | 7.11 | 7.24 | 7.07 | 7.12 | 7.12 | 2,885,500 |
| 11 Sept 2023 | 7.00 | 7.08 | 6.84 | 7.07 | 7.07 | 11,901,100 |
| 08 Sept 2023 | 6.80 | 7.02 | 6.75 | 6.99 | 6.99 | 7,164,800 |
| 07 Sept 2023 | 7.11 | 7.18 | 7.02 | 7.04 | 7.04 | 5,625,000 |
| 06 Sept 2023 | 7.35 | 7.36 | 7.18 | 7.21 | 7.21 | 4,295,600 |
| 05 Sept 2023 | 7.26 | 7.41 | 7.23 | 7.37 | 7.37 | 3,990,100 |
| 01 Sept 2023 | 7.52 | 7.63 | 7.25 | 7.29 | 7.29 | 3,659,700 |
| 31 Aug 2023 | 7.29 | 7.58 | 7.29 | 7.43 | 7.43 | 5,737,000 |
| 30 Aug 2023 | 7.26 | 7.32 | 7.15 | 7.27 | 7.27 | 6,262,000 |
| 29 Aug 2023 | 7.24 | 7.31 | 7.17 | 7.27 | 7.27 | 6,352,800 |
| 28 Aug 2023 | 7.25 | 7.33 | 7.19 | 7.20 | 7.20 | 4,758,700 |
| 25 Aug 2023 | 6.99 | 7.25 | 6.99 | 7.14 | 7.14 | 4,374,600 |
| 24 Aug 2023 | 7.20 | 7.28 | 7.09 | 7.10 | 7.10 | 4,304,300 |
| 23 Aug 2023 | 7.13 | 7.27 | 7.11 | 7.21 | 7.21 | 4,315,400 |
| 22 Aug 2023 | 7.16 | 7.24 | 7.05 | 7.06 | 7.06 | 7,019,200 |
| 21 Aug 2023 | 7.13 | 7.24 | 7.09 | 7.15 | 7.15 | 6,395,200 |
| 18 Aug 2023 | 7.03 | 7.27 | 7.02 | 7.09 | 7.09 | 6,877,900 |
| 17 Aug 2023 | 7.10 | 7.18 | 7.04 | 7.08 | 7.08 | 7,006,100 |
| 16 Aug 2023 | 7.03 | 7.27 | 7.02 | 7.08 | 7.08 | 5,269,100 |
| 15 Aug 2023 | 7.11 | 7.18 | 7.02 | 7.07 | 7.07 | 9,878,400 |
| 14 Aug 2023 | 7.05 | 7.43 | 7.03 | 7.23 | 7.23 | 13,642,800 |
| 11 Aug 2023 | 6.93 | 7.19 | 6.88 | 7.11 | 7.11 | 7,999,200 |
| 10 Aug 2023 | 7.08 | 7.13 | 6.88 | 7.00 | 7.00 | 12,380,500 |
| 09 Aug 2023 | 6.60 | 7.09 | 6.55 | 7.05 | 7.05 | 13,747,700 |
| 08 Aug 2023 | 6.60 | 6.63 | 6.41 | 6.60 | 6.60 | 16,586,000 |
| 07 Aug 2023 | 6.64 | 6.92 | 6.58 | 6.72 | 6.72 | 12,931,200 |
| 04 Aug 2023 | 6.82 | 7.14 | 6.60 | 6.84 | 6.84 | 19,466,300 |
| 03 Aug 2023 | 8.24 | 8.24 | 6.94 | 6.98 | 6.98 | 32,433,800 |
| 02 Aug 2023 | 9.17 | 9.21 | 8.94 | 8.98 | 8.98 | 5,865,900 |
| 01 Aug 2023 | 9.44 | 9.46 | 9.19 | 9.28 | 9.28 | 4,473,000 |
| 31 Jul 2023 | 9.46 | 9.56 | 9.45 | 9.51 | 9.51 | 2,492,900 |
| 28 Jul 2023 | 9.42 | 9.53 | 9.34 | 9.46 | 9.46 | 3,071,000 |
| 27 Jul 2023 | 9.53 | 9.66 | 9.27 | 9.30 | 9.30 | 3,132,900 |
| 26 Jul 2023 | 9.47 | 9.57 | 9.35 | 9.44 | 9.44 | 4,587,600 |
| 25 Jul 2023 | 9.50 | 9.65 | 9.44 | 9.52 | 9.52 | 3,701,400 |
| 24 Jul 2023 | 9.60 | 9.69 | 9.49 | 9.50 | 9.50 | 4,432,000 |
| 21 Jul 2023 | 9.74 | 9.76 | 9.49 | 9.61 | 9.61 | 2,717,900 |
| 20 Jul 2023 | 9.69 | 9.77 | 9.61 | 9.69 | 9.69 | 2,378,600 |
| 19 Jul 2023 | 9.97 | 10.03 | 9.74 | 9.78 | 9.78 | 4,219,300 |
| 18 Jul 2023 | 9.78 | 9.97 | 9.74 | 9.90 | 9.90 | 3,133,000 |
| 17 Jul 2023 | 9.93 | 9.93 | 9.69 | 9.71 | 9.71 | 3,942,800 |
| 14 Jul 2023 | 9.91 | 9.95 | 9.82 | 9.87 | 9.87 | 2,880,200 |
| 13 Jul 2023 | 9.91 | 10.03 | 9.86 | 9.90 | 9.90 | 3,561,500 |
| 12 Jul 2023 | 9.91 | 9.95 | 9.73 | 9.86 | 9.86 | 4,333,000 |
| 11 Jul 2023 | 9.75 | 9.84 | 9.46 | 9.73 | 9.73 | 4,290,200 |
| 10 Jul 2023 | 9.25 | 9.84 | 9.22 | 9.75 | 9.75 | 4,194,200 |
| 07 Jul 2023 | 9.24 | 9.41 | 9.22 | 9.30 | 9.30 | 2,971,700 |
| 06 Jul 2023 | 9.32 | 9.39 | 9.12 | 9.23 | 9.23 | 2,755,000 |
| 05 Jul 2023 | 9.52 | 9.59 | 9.40 | 9.50 | 9.50 | 3,834,900 |
| 03 Jul 2023 | 9.52 | 9.64 | 9.42 | 9.57 | 9.57 | 2,120,400 |
| 30 Jun 2023 | 9.48 | 9.56 | 9.35 | 9.53 | 9.53 | 3,380,200 |
| 29 Jun 2023 | 9.36 | 9.58 | 9.34 | 9.42 | 9.42 | 5,737,700 |
| 28 Jun 2023 | 9.18 | 9.38 | 9.11 | 9.34 | 9.34 | 4,183,000 |
| 27 Jun 2023 | 8.98 | 9.22 | 8.92 | 9.18 | 9.18 | 4,224,300 |
| 26 Jun 2023 | 8.78 | 8.99 | 8.73 | 8.91 | 8.91 | 3,039,900 |
| 23 Jun 2023 | 8.75 | 8.83 | 8.74 | 8.80 | 8.80 | 4,887,300 |
| 22 Jun 2023 | 8.78 | 8.85 | 8.68 | 8.83 | 8.83 | 2,772,500 |
| 21 Jun 2023 | 8.82 | 8.94 | 8.75 | 8.85 | 8.85 | 2,405,300 |
| 20 Jun 2023 | 8.99 | 9.03 | 8.86 | 8.97 | 8.97 | 4,035,500 |
| 16 Jun 2023 | 9.18 | 9.24 | 8.97 | 9.09 | 9.09 | 5,462,800 |
| 15 Jun 2023 | 8.83 | 9.20 | 8.83 | 9.19 | 9.19 | 4,624,800 |
| 14 Jun 2023 | 9.00 | 9.22 | 8.89 | 8.90 | 8.90 | 5,815,900 |
| 13 Jun 2023 | 8.54 | 9.00 | 8.41 | 8.97 | 8.97 | 7,326,300 |
| 12 Jun 2023 | 8.23 | 8.43 | 8.20 | 8.28 | 8.28 | 6,439,900 |
| 09 Jun 2023 | 8.44 | 8.44 | 8.15 | 8.21 | 8.21 | 2,187,700 |
| 08 Jun 2023 | 8.43 | 8.53 | 8.24 | 8.39 | 8.39 | 5,472,700 |
| 07 Jun 2023 | 8.62 | 8.65 | 8.38 | 8.48 | 8.48 | 7,500,700 |
| 06 Jun 2023 | 7.94 | 8.55 | 7.87 | 8.50 | 8.50 | 3,983,500 |
| 05 Jun 2023 | 8.00 | 8.09 | 7.86 | 8.00 | 8.00 | 2,944,400 |
| 02 Jun 2023 | 8.13 | 8.17 | 7.94 | 8.01 | 8.01 | 2,644,800 |
| 01 Jun 2023 | 7.84 | 8.07 | 7.75 | 8.00 | 8.00 | 5,298,900 |
| 31 May 2023 | 7.63 | 7.89 | 7.56 | 7.80 | 7.80 | 10,172,600 |
| 30 May 2023 | 7.78 | 7.84 | 7.67 | 7.70 | 7.70 | 3,425,700 |
| 26 May 2023 | 7.59 | 7.69 | 7.51 | 7.68 | 7.68 | 2,855,100 |
| 25 May 2023 | 7.47 | 7.59 | 7.40 | 7.55 | 7.55 | 3,551,300 |
| 24 May 2023 | 7.60 | 7.64 | 7.43 | 7.55 | 7.55 | 3,208,900 |
| 23 May 2023 | 7.42 | 7.72 | 7.42 | 7.58 | 7.58 | 5,377,900 |
| 22 May 2023 | 7.31 | 7.63 | 7.27 | 7.56 | 7.56 | 4,518,200 |
| 19 May 2023 | 7.40 | 7.45 | 7.24 | 7.31 | 7.31 | 6,799,700 |
| 18 May 2023 | 7.37 | 7.43 | 7.16 | 7.35 | 7.35 | 5,054,700 |
| 17 May 2023 | 7.57 | 7.62 | 7.35 | 7.44 | 7.44 | 5,199,600 |
| 16 May 2023 | 8.05 | 8.16 | 7.59 | 7.60 | 7.60 | 3,770,000 |
| 15 May 2023 | 8.01 | 8.25 | 7.98 | 8.24 | 8.24 | 3,484,100 |
| 12 May 2023 | 8.07 | 8.18 | 7.95 | 8.00 | 8.00 | 6,916,300 |
| 11 May 2023 | 7.99 | 8.12 | 7.89 | 8.01 | 8.01 | 5,088,800 |
| 10 May 2023 | 7.92 | 8.15 | 7.76 | 8.06 | 8.06 | 9,184,800 |
| 09 May 2023 | 7.86 | 8.40 | 7.49 | 7.84 | 7.84 | 13,155,900 |
| 08 May 2023 | 7.66 | 7.69 | 7.39 | 7.57 | 7.57 | 11,403,000 |
| 05 May 2023 | 7.53 | 7.79 | 7.53 | 7.65 | 7.65 | 16,060,400 |
| 04 May 2023 | 7.81 | 7.96 | 7.47 | 7.48 | 7.48 | 13,837,200 |
| 03 May 2023 | 8.45 | 8.45 | 7.87 | 7.89 | 7.89 | 9,758,100 |
| 02 May 2023 | 8.74 | 8.75 | 8.36 | 8.36 | 8.36 | 5,470,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
