Clarivate PLC (CLVT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -3.80313199105 | 4.47 | 4.545 | 4.18 | 4127951 | 4.29981948 | CS |
| 4 | -0.04 | -0.921658986175 | 4.34 | 4.545 | 4.04 | 4454358 | 4.26646807 | CS |
| 12 | 0.25 | 6.17283950617 | 4.05 | 4.61 | 3.04 | 5806776 | 3.96116537 | CS |
| 26 | -1.18 | -21.5328467153 | 5.48 | 5.74 | 3.04 | 5581421 | 4.3553318 | CS |
| 52 | -0.99 | -18.7145557656 | 5.29 | 7.15 | 3.04 | 5176101 | 5.04843815 | CS |
| 156 | -9.11 | -67.9343773304 | 13.41 | 14.99 | 3.04 | 5563192 | 7.72004741 | CS |
| 260 | -17.88 | -80.6131650135 | 22.18 | 34.79 | 3.04 | 4716460 | 11.87806365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 4.24 | -0.05 | -1.17 | 4.23 | 4.3254 | 4.18 | 4009776 |
| 1750113600 | 4.29 | 0.06 | 1.42 | 4.3 | 4.38 | 4.235 | 3454914 |
| 1749854400 | 4.23 | -0.06 | -1.40 | 4.2 | 4.32 | 4.19 | 4023255 |
| 1749768000 | 4.29 | -0.12 | -2.72 | 4.38 | 4.38 | 4.265 | 3780511 |
| 1749681600 | 4.41 | -0.03 | -0.68 | 4.47 | 4.545 | 4.385 | 5371298 |
| 1749595200 | 4.44 | 0.1 | 2.30 | 4.35 | 4.4799 | 4.285 | 4771698 |
| 1749508800 | 4.34 | 0.02 | 0.46 | 4.37 | 4.45 | 4.33 | 4915196 |
| 1749249600 | 4.32 | -0.02 | -0.46 | 4.4 | 4.43 | 4.3 | 3677952 |
| 1749163200 | 4.34 | -0.03 | -0.69 | 4.38 | 4.44 | 4.32 | 3815756 |
| 1749076800 | 4.37 | 0.12 | 2.82 | 4.2699999 | 4.445 | 4.255 | 5487408 |
| 1748990400 | 4.25 | 0.07 | 1.67 | 4.2 | 4.2699999 | 4.17 | 4513279 |
| 1748904000 | 4.18 | -0.04 | -0.95 | 4.23 | 4.2699999 | 4.055 | 5410837 |
| 1748644800 | 4.22 | -0.03 | -0.71 | 4.215 | 4.285 | 4.19 | 4858036 |
| 1748558400 | 4.25 | 0.02 | 0.47 | 4.29 | 4.295 | 4.18 | 4597027 |
| 1748472000 | 4.23 | 0.07 | 1.68 | 4.11 | 4.3 | 4.11 | 4329006 |
| 1748385600 | 4.16 | 0.08 | 1.96 | 4.11 | 4.21 | 4.1 | 2647528 |
| 1748040000 | 4.08 | -0.11 | -2.63 | 4.07 | 4.15 | 4.04 | 4503271 |
| 1747953600 | 4.19 | 0 | 0.00 | 4.15 | 4.22 | 4.11 | 5037688 |
| 1747867200 | 4.19 | -0.21 | -4.77 | 4.34 | 4.39 | 4.19 | 5428368 |
| 1747780800 | 4.4 | 0.1 | 2.33 | 4.29 | 4.43 | 4.255 | 4797186 |
| 1747694400 | 4.3 | 0 | 0.00 | 4.2 | 4.325 | 4.17 | 3753935 |
| 1747435200 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.39 | 4.245 | 4743378 |
| 1747348800 | 4.3099999 | -0.19 | -4.22 | 4.42 | 4.48 | 4.26 | 6112809 |
| 1747262400 | 4.5 | 0.06 | 1.35 | 4.43 | 4.5599999 | 4.4 | 10282428 |
| 1747176000 | 4.44 | 0.09 | 2.07 | 4.37 | 4.47 | 4.3099999 | 9303909 |
| 1747089600 | 4.35 | 0.04 | 0.93 | 4.48 | 4.57 | 4.325 | 6588754 |
| 1746830400 | 4.3099999 | -0.01 | -0.23 | 4.2699999 | 4.37 | 4.2699999 | 3723471 |
| 1746744000 | 4.32 | 0.14 | 3.35 | 4.21 | 4.41 | 4.18 | 5651492 |
| 1746657600 | 4.18 | 0.01 | 0.24 | 4.18 | 4.29 | 4.13 | 5314310 |
| 1746571200 | 4.17 | -0.11 | -2.57 | 4.23 | 4.33 | 4.16 | 4337290 |
| 1746484800 | 4.28 | -0.04 | -0.93 | 4.3 | 4.41 | 4.25 | 4234899 |
| 1746225600 | 4.32 | 0.03 | 0.70 | 4.37 | 4.4 | 4.2845 | 4860609 |
| 1746139200 | 4.29 | -0.02 | -0.46 | 4.33 | 4.3949999 | 4.25 | 5425982 |
| 1746052800 | 4.3099999 | 0.1 | 2.38 | 4.19 | 4.37 | 4 | 9014152 |
| 1745966400 | 4.21 | 0.62 | 17.27 | 4.28 | 4.61 | 4.025 | 13603368 |
| 1745880000 | 3.59 | -0.03 | -0.83 | 3.65 | 3.67 | 3.55 | 6178394 |
| 1745620800 | 3.62 | 0.12 | 3.43 | 3.5 | 3.65 | 3.46 | 8579887 |
| 1745534400 | 3.5 | 0.05 | 1.45 | 3.5 | 3.54 | 3.41 | 4596693 |
| 1745448000 | 3.45 | 0.16 | 4.86 | 3.41 | 3.4993 | 3.365 | 4343901 |
| 1745361600 | 3.29 | 0.08 | 2.49 | 3.24 | 3.34 | 3.21 | 4953420 |
| 1745275200 | 3.21 | -0.18 | -5.31 | 3.32 | 3.33 | 3.19 | 3734683 |
| 1744929600 | 3.39 | -0.09 | -2.59 | 3.48 | 3.49 | 3.33 | 5677059 |
| 1744843200 | 3.48 | 0.04 | 1.16 | 3.41 | 3.52 | 3.39 | 4101677 |
| 1744756800 | 3.44 | -0.09 | -2.55 | 3.5 | 3.58 | 3.38 | 4047815 |
| 1744670400 | 3.53 | 0.24 | 7.29 | 3.35 | 3.53 | 3.31 | 4448738 |
| 1744411200 | 3.29 | 0.09 | 2.81 | 3.21 | 3.31 | 3.09 | 4398291 |
| 1744324800 | 3.2 | -0.39 | -10.86 | 3.49 | 3.515 | 3.05 | 7383631 |
| 1744238400 | 3.59 | 0.49 | 15.81 | 3.07 | 3.595 | 3.04 | 16848104 |
| 1744152000 | 3.1 | -0.27 | -8.01 | 3.47 | 3.53 | 3.06 | 9912026 |
| 1744065600 | 3.37 | -0.03 | -0.88 | 3.2 | 3.39 | 3.09 | 12460536 |
| 1743806400 | 3.4 | -0.26 | -7.10 | 3.39 | 3.61 | 3.37 | 9730073 |
| 1743720000 | 3.66 | -0.33 | -8.27 | 3.86 | 3.9 | 3.66 | 7410305 |
| 1743633600 | 3.99 | 0.07 | 1.79 | 3.87 | 4.07 | 3.86 | 6247944 |
| 1743547200 | 3.92 | -0.01 | -0.25 | 3.91 | 4 | 3.86 | 4766711 |
| 1743460800 | 3.93 | -0.04 | -1.01 | 3.88 | 3.95 | 3.83 | 4158824 |
| 1743201600 | 3.97 | -0.12 | -2.93 | 4.09 | 4.095 | 3.915 | 4171491 |
| 1743115200 | 4.09 | 0.1 | 2.51 | 4 | 4.16 | 3.895 | 6197747 |
| 1743028800 | 3.99 | -0.09 | -2.21 | 4.05 | 4.15 | 3.92 | 5951760 |
| 1742942400 | 4.08 | -0.06 | -1.45 | 4.15 | 4.25 | 4.07 | 5007046 |
| 1742856000 | 4.14 | 0.05 | 1.22 | 4.14 | 4.155 | 4.09 | 3203415 |
| 1742596800 | 4.09 | -0.19 | -4.44 | 4.26 | 4.28 | 4.01 | 4919761 |
| 1742510400 | 4.28 | -0.11 | -2.51 | 4.37 | 4.455 | 4.28 | 6931444 |
| 1742424000 | 4.39 | 0.08 | 1.86 | 4.39 | 4.57 | 4.33 | 4543500 |
| 1742337600 | 4.3099999 | 0.07 | 1.65 | 4.24 | 4.36 | 4.19 | 5318002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
