Dark

CLVT/PA
Clarivate Plc 5.25% Series A Mandatory Convertible Preferred Shares
stock NYSE

Inactive

May 31, 2024

21.91USD+2.002%(+0.43)1,864,276

Pre-market

0.00USD-100.000%(-21.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-31	21.6800	22.0400	21.1800	21.9100	+2.002%	1,864,276	0.000%
2024-05-30	22.0000	22.1500	21.2100	21.4800	-2.189%	1,066,648	+2.002%
2024-05-29	22.3000	22.3000	21.8800	21.9607	-3.257%	1,269	-0.231%
2024-05-28	22.5000	22.7000	22.4700	22.7000	+0.221%	23,390	-3.480%
2024-05-24	22.8500	22.8500	22.6500	22.6500	-0.788%	210,117	-3.267%
2024-05-23	23.0700	23.1100	22.7700	22.8300	-1.425%	92,015	-4.030%
2024-05-22	23.4550	23.4900	23.1600	23.1600	-0.129%	101,978	-5.397%
2024-05-21	23.0050	23.1900	22.9600	23.1900	+2.384%	104,325	-5.520%
2024-05-20	23.3500	23.6300	22.5000	22.6500	-2.371%	157,445	-3.267%
2024-05-17	23.7600	23.7600	23.1500	23.2000	-2.807%	336,669	-5.560%
2024-05-16	24.3400	24.4000	23.8500	23.8700	-1.931%	216,189	-8.211%
2024-05-15	25.1600	25.3400	24.3400	24.3400	-3.259%	162,231	-9.984%
2024-05-14	24.8900	25.1600	24.5400	25.1600	+0.923%	202,490	-12.917%
2024-05-13	25.8000	26.0000	24.9300	24.9300	-0.914%	205,490	-12.114%
2024-05-10	25.3500	25.3500	25.1100	25.1600	+0.080%	118,502	-12.917%
2024-05-09	24.9000	25.5300	24.7500	25.1400	0.000%	104,381	-12.848%
2024-05-08	28.2400	28.2700	25.1399	25.1400	-10.214%	110,191	-12.848%
2024-05-07	28.5700	28.5700	28.0000	28.0000	-0.533%	151,550	-21.750%
2024-05-06	27.5800	28.2500	27.5800	28.1500	+2.104%	230,256	-22.167%
2024-05-03	28.4500	28.4500	27.4400	27.5700	-0.970%	209,752	-20.530%
2024-05-02	27.7000	28.0250	27.7000	27.8400	-1.625%	200,820	-21.300%
2024-05-01	27.1300	28.3000	27.1300	28.3000	+4.390%	2,768	-22.580%
2024-04-30	27.7600	27.7600	27.1100	27.1100	-4.273%	3,125	-19.181%
2024-04-29	28.2900	28.5000	28.2900	28.3200	-0.875%	1,493	-22.634%
2024-04-26	28.7600	28.7600	28.5650	28.5700	+2.365%	9,613	-23.311%
2024-04-25	27.5500	28.0800	27.5500	27.9100	-0.711%	184,936	-21.498%
2024-04-24	28.8000	28.8000	28.1100	28.1100	-1.885%	9,216	-22.056%
2024-04-23	26.7500	29.0499	26.5700	28.6500	-0.244%	3,765	-23.525%
2024-04-22	28.3900	28.9900	28.2700	28.7200	+3.198%	68,895	-23.712%
2024-04-19	27.9400	28.0000	27.7300	27.8300	-0.429%	4,543	-21.272%
2024-04-18	27.4100	28.1620	27.4100	27.9500	+0.666%	357,078	-21.610%
2024-04-17	27.6100	27.7650	27.6100	27.7650	+2.040%	957	-21.088%
2024-04-16	27.0999	27.2500	26.8500	27.2100	-0.910%	3,065	-19.478%
2024-04-15	28.2100	28.2822	27.2300	27.4600	-4.013%	55,621	-20.211%
2024-04-12	28.8317	28.8317	28.6080	28.6080	-3.903%	53,945	-23.413%
2024-04-11	29.8400	29.8400	29.4400	29.7700	-0.767%	1,193	-26.402%
2024-04-10	29.8700	30.0000	29.6450	30.0000	0.000%	2,770	-26.967%
2024-04-09	30.0000	30.0000	30.0000	30.0000	+0.234%	1,190	-26.967%
2024-04-08	30.1100	30.1200	29.5000	29.9300	+1.355%	4,805	-26.796%
2024-04-05	29.5300	29.5300	29.5300	29.5300	-0.973%	573	-25.804%
2024-04-04	30.5500	30.8400	29.8200	29.8200	-2.613%	5,748	-26.526%
2024-04-03	29.8000	30.6600	29.8000	30.6200	+2.528%	51,922	-28.445%
2024-04-02	30.0000	30.0800	29.7800	29.8650	-0.217%	1,337	-26.637%
2024-04-01	29.7200	30.0000	29.7100	29.9300	+0.707%	9,119	-26.796%
2024-03-28	29.6600	30.0600	29.4200	29.7200	+0.034%	121,972	-26.279%
2024-03-27	29.7100	29.7100	29.7100	29.7100	-0.034%	303	-26.254%
2024-03-26	29.1000	29.7200	29.0800	29.7200	+2.148%	3,998	-26.279%
2024-03-25	29.1500	29.1500	29.0950	29.0950	+0.017%	1,028	-24.695%
2024-03-22	29.8500	29.8500	29.0900	29.0900	-2.317%	5,758	-24.682%
2024-03-21	30.0000	30.2850	29.6800	29.7800	-0.700%	12,711	-26.427%
2024-03-20	29.2100	30.0000	29.2100	29.9900	+5.154%	30,092	-26.942%
2024-03-19	29.1000	29.2500	28.4901	28.5200	-2.195%	603,619	-23.177%
2024-03-18	28.4100	29.1600	28.4100	29.1600	+3.958%	5,611	-24.863%
2024-03-15	28.0100	28.5600	28.0100	28.0497	-0.090%	5,520	-21.889%
2024-03-14	28.5000	28.5200	28.0700	28.0750	-1.904%	7,789	-21.959%
2024-03-13	28.6601	28.6601	28.4900	28.6200	+0.318%	2,340	-23.445%
2024-03-12	28.4300	28.5293	28.4300	28.5293	-1.385%	1,092	-23.202%
2024-03-11	28.7200	28.9301	28.4501	28.9300	+1.083%	2,297	-24.265%
2024-03-08	29.2200	29.2200	28.5700	28.6200	-0.935%	4,129	-23.445%
2024-03-07	29.2000	29.2000	28.7799	28.8900	+1.014%	7,362	-24.161%
2024-03-06	28.7400	28.9400	28.6000	28.6001	+0.882%	6,524	-23.392%
2024-03-05	28.3600	28.5000	28.0900	28.3500	+0.318%	3,141	-22.716%
2024-03-04	28.5700	29.5500	28.2600	28.2600	-2.417%	372,015	-22.470%
2024-03-01	28.9500	29.0800	28.1000	28.9600	+0.069%	8,684	-24.344%
2024-02-29	28.9400	29.6900	28.9200	28.9400	+1.508%	96,103	-24.292%
2024-02-28	29.1550	29.1600	27.5500	28.5100	-3.356%	391,288	-23.150%
2024-02-27	33.0900	33.0900	26.4133	29.5000	-16.407%	24,648	-25.729%
2024-02-26	35.8200	35.8200	35.2900	35.2900	-1.480%	1,970	-37.914%
2024-02-23	35.9900	35.9900	35.6280	35.8200	+0.336%	16,354	-38.833%
2024-02-22	35.2100	35.7300	35.2100	35.7000	+1.680%	3,413	-38.627%
2024-02-21	34.9000	35.1800	34.5200	35.1100	-1.818%	4,054	-37.596%
2024-02-20	35.7600	35.7600	35.7600	35.7600	-0.010%	150,796	-38.730%
2024-02-16	35.5000	35.9100	35.5000	35.7634	-1.532%	30,433	-38.736%
2024-02-15	37.1800	37.1800	36.3200	36.3200	-0.954%	103,328	-39.675%
2024-02-14	36.5714	36.7200	36.2500	36.6700	-0.488%	246,547	-40.251%
2024-02-13	37.5800	37.5800	36.8400	36.8500	-5.464%	17,805	-40.543%
2024-02-12	39.1000	39.5100	38.7900	38.9800	+0.077%	75,090	-43.792%
2024-02-09	38.8500	39.1700	38.5500	38.9500	+1.248%	3,604	-43.748%
2024-02-08	38.2700	38.6700	38.2700	38.4700	+0.865%	3,118	-43.047%
2024-02-07	37.6200	38.2600	37.6200	38.1400	+2.170%	2,800	-42.554%
2024-02-06	37.3300	37.3300	37.3300	37.3300	+0.403%	1,472	-41.307%
2024-02-05	38.5600	39.2100	37.1700	37.1802	-3.578%	3,511	-41.071%
2024-02-02	38.2600	38.6050	38.2600	38.5600	+0.469%	4,177	-43.179%
2024-02-01	37.4900	38.3800	37.4100	38.3800	+4.237%	56,748	-42.913%
2024-01-31	37.9099	37.9099	36.5400	36.8200	-3.839%	48,765	-40.494%
2024-01-30	37.3800	38.2900	37.3800	38.2900	+1.457%	11,456	-42.779%
2024-01-29	37.0200	37.9500	37.0200	37.7400	+1.917%	9,434	-41.945%
2024-01-26	37.2300	37.2300	37.0300	37.0300	+0.598%	1,620	-40.832%
2024-01-25	37.0700	37.0700	36.5400	36.8100	-1.075%	10,580	-40.478%
2024-01-24	38.2500	38.2500	36.4900	37.2100	-1.374%	5,556	-41.118%
2024-01-23	38.4500	38.4500	37.7284	37.7284	-1.389%	2,673	-41.927%
2024-01-22	38.3900	38.3900	38.2600	38.2600	+0.341%	1,324	-42.734%
2024-01-19	37.3900	38.1300	37.3900	38.1300	+3.033%	1,087	-42.539%
2024-01-18	37.3000	37.3000	37.0075	37.0075	+0.346%	861	-40.796%
2024-01-17	37.3900	37.3900	36.7600	36.8800	-1.311%	4,841	-40.591%
2024-01-16	37.2500	37.3700	37.2400	37.3700	-0.267%	1,625	-41.370%
2024-01-12	37.1000	37.4700	37.1000	37.4700	+2.419%	550,815	-41.527%
2024-01-11	36.7900	36.7900	36.5850	36.5850	-1.680%	841	-40.112%
2024-01-10	37.2100	37.2100	37.2100	37.2100	-1.821%	602	-41.118%
2024-01-09	37.5701	37.9000	37.5701	37.9000	0.000%	593	-42.190%
2024-01-08	36.1600	38.2125	36.1600	37.9000	+6.192%	1,728	-42.190%
2024-01-05	36.3800	36.3800	35.6900	35.6902	-3.200%	3,911	-38.611%
2024-01-04	36.9999	36.9999	36.8700	36.8700	+1.963%	715	-40.575%
2024-01-03	36.3400	36.5380	36.1600	36.1600	-3.547%	2,245	-39.408%
2024-01-02	38.2800	38.2800	37.3700	37.4899	-2.115%	1,849	-41.558%
2023-12-29	38.8400	38.8400	38.1915	38.3000	-0.532%	8,605	-42.794%
2023-12-28	38.2800	38.5050	38.1900	38.5050	+0.273%	4,324	-43.098%
2023-12-27	37.5100	38.4000	37.5100	38.4000	+2.592%	8,060	-42.943%
2023-12-26	38.0300	38.5100	37.4300	37.4300	-2.246%	26,817	-41.464%
2023-12-22	37.9600	38.2900	37.9000	38.2900	+1.377%	22,810	-42.779%
2023-12-21	36.9700	38.1050	36.9700	37.7700	+2.164%	107,423	-41.991%
2023-12-20	37.6200	37.7500	36.7800	36.9700	+1.177%	211,175	-40.736%
2023-12-19	34.9800	36.9200	34.9800	36.5400	+4.103%	6,949	-40.038%
2023-12-18	34.9300	35.2800	34.9300	35.1000	+0.286%	1,429	-37.578%
2023-12-15	35.8200	35.8200	34.9500	35.0000	-2.778%	6,278	-37.400%
2023-12-14	35.7800	36.2850	35.5600	36.0000	+2.593%	5,785	-39.139%
2023-12-13	33.6100	35.0900	33.3500	35.0900	+4.809%	8,552	-37.561%
2023-12-12	33.0000	33.4800	32.8700	33.4800	+0.060%	2,421	-34.558%
2023-12-11	33.7100	33.7100	33.4600	33.4600	-0.179%	1,479	-34.519%
2023-12-08	33.5705	34.0199	33.3200	33.5200	+0.090%	2,318	-34.636%
2023-12-07	35.3700	35.3700	33.4499	33.4900	+1.485%	4,265	-34.577%
2023-12-06	33.8250	34.1300	33.0000	33.0000	+0.979%	3,764	-33.606%
2023-12-05	33.3500	33.3500	32.4700	32.6800	-1.891%	10,580	-32.956%
2023-12-04	32.4600	33.5000	32.4600	33.3100	-0.030%	4,000	-34.224%
2023-12-01	32.2000	33.4300	32.2000	33.3200	+1.431%	10,551	-34.244%
2023-11-30	31.8200	33.0895	31.8200	32.8500	+2.528%	180,648	-33.303%
2023-11-29	31.3500	32.1600	31.3500	32.0400	+3.891%	4,264	-31.617%
2023-11-28	30.8700	31.4500	30.8399	30.8399	+0.195%	7,539	-28.956%
2023-11-27	29.6000	30.7800	29.6000	30.7800	+2.090%	3,445	-28.817%
2023-11-22	30.2700	30.6000	30.1500	30.1500	-0.429%	1,883	-27.330%
2023-11-21	30.1900	30.2800	30.0900	30.2800	-1.013%	1,004	-27.642%
2023-11-20	30.2300	30.5900	30.2300	30.5900	+1.459%	801	-28.375%
2023-11-17	30.4100	30.4250	29.7101	30.1500	-0.232%	4,877	-27.330%
2023-11-16	30.0800	30.3200	29.6000	30.2200	-0.198%	1,001,930	-27.498%
2023-11-15	29.8500	31.0400	29.8500	30.2799	+1.034%	79,284	-27.642%
2023-11-14	28.9000	30.3300	28.9000	29.9700	+4.571%	57,011	-26.894%
2023-11-13	28.3400	28.6600	28.3400	28.6600	+0.104%	3,926	-23.552%
2023-11-10	28.7500	28.7600	27.7891	28.6301	-0.348%	6,652	-23.472%
2023-11-09	29.2600	29.3400	28.6999	28.7300	-4.424%	1,023	-23.738%
2023-11-08	30.9100	30.9100	29.9600	30.0600	-1.281%	1,589	-27.112%
2023-11-07	30.2500	32.0000	30.1100	30.4500	+2.664%	3,266	-28.046%
2023-11-06	29.7000	29.7000	29.6600	29.6600	-1.298%	4,093	-26.129%
2023-11-03	29.9100	30.2000	29.9100	30.0500	+2.072%	106,758	-27.088%
2023-11-02	28.1700	29.4400	28.1700	29.4400	+6.551%	282,735	-25.577%
2023-11-01	27.7800	27.9100	27.6300	27.6300	-1.074%	2,906	-20.702%
2023-10-31	27.9870	28.2100	27.9300	27.9300	+0.287%	16,807	-21.554%
2023-10-30	27.8100	27.8500	27.8100	27.8500	0.000%	550	-21.329%
2023-10-27	27.8600	28.2800	27.8100	27.8500	-2.554%	2,668	-21.329%
2023-10-26	28.4500	28.5800	27.9700	28.5800	+1.564%	2,858	-23.338%
2023-10-25	28.5000	28.5000	28.0100	28.1400	-1.883%	120,911	-22.139%
2023-10-24	28.9100	29.2400	28.6800	28.6800	-2.582%	24,084	-23.605%
2023-10-23	29.1000	29.4400	29.1000	29.4400	+0.718%	1,407	-25.577%
2023-10-20	29.3500	29.3500	28.9900	29.2300	-0.171%	995	-25.043%
2023-10-19	29.7200	29.7200	29.2800	29.2800	-0.712%	1,728	-25.171%
2023-10-18	29.3700	29.6500	29.3700	29.4900	-2.124%	4,367	-25.704%
2023-10-17	30.4100	30.4100	29.7401	30.1300	-2.080%	2,368	-27.282%
2023-10-16	29.3400	31.4800	29.3400	30.7700	+4.945%	4,647	-28.794%
2023-10-13	29.3575	29.3575	29.3200	29.3200	+0.514%	690	-25.273%
2023-10-12	29.4900	29.6300	29.1701	29.1701	-1.917%	4,083	-24.889%
2023-10-11	29.9200	30.1600	29.7401	29.7401	+0.202%	1,784	-26.328%
2023-10-10	28.2101	29.7300	28.2101	29.6800	+4.802%	3,573	-26.179%
2023-10-09	28.3850	28.3850	28.3100	28.3200	+0.141%	914	-22.634%
2023-10-06	28.3370	28.3370	28.2801	28.2801	-0.841%	986	-22.525%
2023-10-05	28.5000	28.7700	28.4900	28.5200	+1.495%	3,478	-23.177%
2023-10-04	27.2700	28.5900	27.2700	28.1000	+0.645%	108,651	-22.028%
2023-10-03	28.8500	28.8500	27.8500	27.9200	-5.099%	101,694	-21.526%
2023-10-02	29.2600	29.4200	28.9950	29.4200	+0.650%	102,406	-25.527%
2023-09-29	29.2600	29.7600	29.2000	29.2300	-0.273%	117,743	-25.043%
2023-09-28	30.8200	30.8900	29.3101	29.3101	-5.207%	54,434	-25.248%
2023-09-27	30.5100	31.0000	30.5100	30.9200	+0.815%	4,178	-29.140%
2023-09-26	30.7600	30.7600	30.6700	30.6700	-1.541%	1,261	-28.562%
2023-09-25	30.5900	31.1500	30.5900	31.1500	-0.559%	3,199	-29.663%
2023-09-22	31.6000	31.6000	31.1501	31.3250	+0.112%	2,005	-30.056%
2023-09-21	31.6600	31.6600	31.1501	31.2900	-1.325%	2,409	-29.978%
2023-09-20	32.3499	32.3499	31.7100	31.7100	-0.968%	3,759	-30.905%
2023-09-19	31.8500	32.0200	31.6970	32.0200	+1.651%	401,184	-31.574%
2023-09-18	31.5000	31.5000	31.5000	31.5000	-0.106%	75,369	-30.444%
2023-09-15	31.5335	31.5335	31.5335	31.5335	+0.682%	303,762	-30.518%
2023-09-14	31.1200	31.5800	31.1200	31.3200	+1.655%	303,220	-30.045%
2023-09-13	30.8100	30.8100	30.8100	30.8100	-0.773%	771	-28.887%
2023-09-12	31.0500	31.0500	31.0200	31.0500	+1.074%	51,399	-29.436%
2023-09-11	30.2100	30.7400	30.1724	30.7200	+1.420%	14,939	-28.678%
2023-09-08	30.2600	30.3300	29.9900	30.2900	-0.884%	1,844	-27.666%
2023-09-07	31.0000	31.0000	30.5601	30.5601	-2.333%	5,403	-28.305%
2023-09-06	31.5000	31.5000	31.2900	31.2900	-1.293%	638	-29.978%
2023-09-05	31.0100	32.1700	31.0100	31.7000	+1.084%	41,108	-30.883%
2023-09-01	31.8000	31.9000	31.3600	31.3600	-2.730%	8,399	-30.134%
2023-08-31	31.8000	32.5800	31.8000	32.2400	+2.577%	96,187	-32.041%
2023-08-30	31.7400	31.7400	31.3131	31.4300	-0.127%	3,384	-30.290%
2023-08-29	31.1700	31.5400	31.0500	31.4700	+0.736%	4,170	-30.378%
2023-08-28	31.2400	31.2400	31.2400	31.2400	+0.450%	1,122	-29.866%
2023-08-25	30.6100	31.3600	30.6100	31.1000	+0.745%	4,486	-29.550%
2023-08-24	31.0400	31.0459	30.8700	30.8700	-0.995%	2,328	-29.025%
2023-08-23	31.2800	31.3899	31.1000	31.1801	+0.841%	2,339	-29.731%
2023-08-22	31.3500	31.3500	30.9200	30.9200	-0.186%	792	-29.140%
2023-08-21	30.5000	31.1499	30.5000	30.9776	+0.381%	8,486	-29.271%
2023-08-18	31.1100	31.1100	30.8600	30.8600	+0.032%	2,487	-29.002%
2023-08-17	30.9300	31.0300	30.6400	30.8500	-0.032%	4,621	-28.979%
2023-08-16	31.6100	31.6100	30.8000	30.8599	+2.832%	108,883	-29.002%
2023-08-15	30.5800	30.7100	30.0100	30.0100	-5.002%	3,474	-26.991%
2023-08-14	31.0800	31.5900	31.0325	31.5900	-1.833%	312,137	-30.643%
2023-08-11	32.1900	32.2950	32.1000	32.1800	+1.450%	5,084	-31.914%
2023-08-10	31.7600	31.9700	31.4600	31.7200	+0.063%	4,141	-30.927%
2023-08-09	30.4997	31.7000	30.4300	31.7000	+6.233%	4,367	-30.883%
2023-08-08	29.7100	29.8400	29.6700	29.8400	-3.274%	153,773	-26.575%
2023-08-07	31.0000	31.0000	30.7820	30.8500	-0.420%	3,007	-28.979%
2023-08-04	31.8800	31.8800	30.8300	30.9800	-1.022%	10,703	-29.277%
2023-08-03	36.3200	36.3200	31.3000	31.3000	-21.534%	63,994	-30.000%
2023-08-02	39.9100	39.9100	39.1200	39.8900	-0.598%	17,248	-45.074%
2023-08-01	41.9700	41.9700	40.1200	40.1300	-3.626%	1,265	-45.402%
2023-07-31	41.2851	41.6400	41.1200	41.6400	+2.059%	106,824	-47.382%
2023-07-28	40.9900	40.9900	40.8000	40.8000	+1.165%	97,476	-46.299%
2023-07-27	41.3900	41.3900	40.3300	40.3300	-1.562%	8,396	-45.673%
2023-07-26	41.2000	41.2000	40.6300	40.9700	-0.558%	6,941	-46.522%
2023-07-25	41.6500	41.6500	41.2000	41.2000	+0.219%	2,180	-46.820%
2023-07-24	41.5000	41.5800	41.1100	41.1100	-0.844%	5,421	-46.704%
2023-07-21	41.7300	41.7300	41.4600	41.4600	-1.097%	1,593	-47.154%
2023-07-20	41.7300	41.9600	41.7300	41.9200	-0.687%	10,017	-47.734%
2023-07-19	42.9100	42.9100	42.2100	42.2100	-1.263%	2,254	-48.093%
2023-07-18	42.6400	42.7500	42.6400	42.7500	+1.786%	5,897	-48.749%
2023-07-17	42.1800	42.3152	42.0000	42.0000	-1.385%	129,019	-47.833%
2023-07-14	42.6200	42.6200	42.5900	42.5900	-0.491%	2,394	-48.556%
2023-07-13	42.9700	42.9700	42.8000	42.8000	+0.682%	1,585	-48.808%
2023-07-12	42.8800	42.8800	41.8800	42.5100	+0.189%	3,739	-48.459%
2023-07-11	41.8806	42.4300	41.1800	42.4300	+1.048%	11,508	-48.362%
2023-07-10	40.2300	42.1500	40.2300	41.9900	+4.375%	1,156	-47.821%
2023-07-07	40.3800	40.3800	40.2300	40.2300	+0.100%	3,049	-45.538%
2023-07-06	41.3700	41.3700	39.6000	40.1900	-2.380%	3,847	-45.484%
2023-07-05	41.0000	41.1800	41.0000	41.1700	-0.556%	2,788	-46.782%
2023-07-03	40.9000	41.4050	40.8150	41.4000	+0.853%	7,094	-47.077%
2023-06-30	40.9500	42.5500	40.6200	41.0500	+0.049%	90,512	-46.626%
2023-06-29	41.1100	41.1100	41.0300	41.0300	-0.388%	3,011	-46.600%
2023-06-28	39.9600	41.1900	39.8760	41.1900	+5.037%	9,948	-46.807%
2023-06-27	39.4400	39.4400	39.0810	39.2147	+0.037%	14,778	-44.128%
2023-06-26	38.6000	39.2000	38.6000	39.2000	+1.581%	11,671	-44.107%
2023-06-23	38.5162	38.5900	38.3700	38.5900	-0.026%	4,384	-43.224%
2023-06-22	38.7500	38.7500	38.5400	38.6000	-0.490%	2,341	-43.238%
2023-06-21	39.4500	39.4500	38.4100	38.7900	-0.844%	7,506	-43.516%
2023-06-20	39.0400	39.1200	38.8600	39.1200	-1.758%	1,708	-43.993%
2023-06-16	39.8200	39.8200	39.8200	39.8200	-0.150%	1,717	-44.977%
2023-06-15	39.4800	39.9500	39.4800	39.8800	+2.388%	27,943	-45.060%
2023-06-14	39.3900	39.4700	38.9500	38.9500	-0.460%	1,208	-43.748%
2023-06-13	38.7850	39.1700	37.7900	39.1300	+7.059%	99,549	-44.007%
2023-06-12	36.8100	36.8100	36.5500	36.5500	+1.331%	796,824	-40.055%
2023-06-09	36.6900	36.6900	36.0700	36.0700	-2.408%	6,098	-39.257%
2023-06-08	37.2100	37.3100	36.9600	36.9600	-0.135%	1,613	-40.720%
2023-06-07	37.3000	37.3500	37.0100	37.0100	-0.698%	4,269	-40.800%
2023-06-06	36.7500	37.4200	36.5600	37.2700	+4.883%	8,663	-41.213%
2023-06-05	35.9000	35.9000	34.6000	35.5350	+0.099%	3,086	-38.342%
2023-06-02	35.3900	35.8100	35.3500	35.5000	-0.141%	4,149	-38.282%
2023-06-01	34.7600	35.6600	34.7200	35.5500	+0.395%	518,037	-38.368%
2023-05-31	34.9000	35.4100	34.7900	35.4100	+2.996%	86,143	-38.125%
2023-05-30	34.3200	34.8850	33.9400	34.3800	+0.204%	12,275	-36.271%
2023-05-26	33.8500	34.3100	33.8500	34.3100	+1.479%	3,110	-36.141%
2023-05-25	33.4700	33.8700	33.2400	33.8100	-0.015%	56,025	-35.197%
2023-05-24	33.7700	33.8750	33.5050	33.8150	-0.603%	2,528	-35.206%
2023-05-23	33.7201	34.0200	33.7201	34.0200	+0.710%	89,475	-35.597%
2023-05-22	33.5100	33.9900	33.4400	33.7800	+2.768%	8,159	-35.139%
2023-05-19	32.8500	32.8700	32.7900	32.8700	-0.575%	152,331	-33.343%
2023-05-18	33.0881	33.0881	32.4500	33.0600	-1.254%	6,134	-33.727%
2023-05-17	36.0000	36.0000	33.1700	33.4800	-1.471%	6,953	-34.558%
2023-05-16	33.5800	35.3700	33.5800	33.9800	-4.791%	36,995	-35.521%
2023-05-15	35.6900	36.4500	35.6900	35.6900	+0.791%	9,161	-38.610%
2023-05-12	35.2400	35.5200	35.2400	35.4100	-3.751%	485,246	-38.125%
2023-05-11	36.6500	36.7900	36.1800	36.7900	+0.191%	443,347	-40.446%
2023-05-10	36.6299	36.7199	36.1099	36.7199	+3.175%	232,571	-40.332%
2023-05-09	36.0300	37.2600	35.5900	35.5900	+1.758%	693,285	-38.438%
2023-05-08	34.6800	34.9750	34.6800	34.9750	-2.003%	22,033	-37.355%
2023-05-05	35.3000	35.6900	35.3000	35.6900	+1.507%	58,904	-38.610%
2023-05-04	36.2000	36.2000	35.1400	35.1600	-2.279%	28,237	-37.685%
2023-05-03	38.5800	38.5800	35.9800	35.9800	-6.155%	58,517	-39.105%
2023-05-02	38.4700	38.4700	38.3400	38.3400	-3.910%	965	-42.853%
2023-05-01	39.8400	39.9000	39.8400	39.9000	-0.250%	904	-45.088%
2023-04-28	38.8600	41.6100	38.8600	40.0000	+2.907%	33,885	-45.225%
2023-04-27	38.7700	39.0500	38.6700	38.8700	+0.103%	784	-43.633%
2023-04-26	39.0000	39.0000	38.5000	38.8300	-0.944%	1,746	-43.575%
2023-04-25	39.8800	39.9200	39.2000	39.2000	-2.171%	3,129	-44.107%
2023-04-24	40.2500	40.2500	39.7900	40.0700	+0.125%	2,466	-45.321%
2023-04-21	39.9500	40.4500	39.9000	40.0200	+0.150%	28,705	-45.252%
2023-04-20	41.0500	41.0500	39.9600	39.9600	-2.632%	5,373	-45.170%
2023-04-19	41.1300	41.1300	41.0400	41.0400	+1.109%	2,265	-46.613%
2023-04-18	40.5200	40.5900	40.5200	40.5900	+1.934%	1,044	-46.021%
2023-04-17	40.0400	40.0400	39.7600	39.8200	-1.167%	3,356	-44.977%
2023-04-14	40.7800	40.7800	40.2200	40.2900	-1.971%	2,617	-45.619%
2023-04-13	40.0800	41.2400	40.0800	41.1000	+2.188%	2,494	-46.691%
2023-04-12	41.0100	41.0100	40.2200	40.2200	-2.141%	4,227	-45.525%
2023-04-11	40.2100	41.1000	40.2100	41.1000	+2.750%	4,786	-46.691%
2023-04-10	39.9800	40.0000	39.4700	40.0000	-0.855%	2,033	-45.225%
2023-04-06	39.5000	40.3450	39.5000	40.3450	+1.166%	54,736	-45.693%
2023-04-04	40.4500	40.4500	39.8600	39.8800	-1.918%	1,890	-45.060%
2023-04-03	41.0700	41.0700	39.9500	40.6600	-0.998%	7,092	-46.114%
2023-03-31	41.3500	41.5300	41.0600	41.0700	-0.364%	63,134	-46.652%
2023-03-30	41.5855	41.5855	41.2200	41.2200	+0.583%	54,121	-46.846%
2023-03-29	40.1400	40.9812	40.1400	40.9812	+1.918%	76,363	-46.536%
2023-03-28	40.6740	40.7600	40.1200	40.2100	-1.228%	6,679	-45.511%
2023-03-27	41.1800	41.1800	40.7000	40.7100	+0.172%	2,997	-46.180%
2023-03-24	40.6400	40.6400	40.6400	40.6400	-1.431%	10,378	-46.088%
2023-03-23	41.8500	42.4100	41.2300	41.2300	0.000%	27,710	-46.859%
2023-03-22	42.7300	42.8100	41.2300	41.2300	-4.005%	25,467	-46.859%
2023-03-21	42.5000	43.0500	42.5000	42.9500	+1.011%	1,306	-48.987%
2023-03-20	42.6100	42.6101	42.5000	42.5200	-1.047%	1,728	-48.471%
2023-03-17	42.9526	42.9700	42.6500	42.9700	+0.391%	2,686	-49.011%
2023-03-16	42.2800	43.5000	42.2800	42.8025	+1.669%	30,541	-48.811%
2023-03-15	42.9500	43.4909	42.1000	42.1000	-4.100%	51,186	-47.957%
2023-03-14	44.3800	44.3800	43.9000	43.9000	+0.596%	295,907	-50.091%
2023-03-13	43.1000	43.7690	43.1000	43.6400	+0.414%	182,504	-49.794%
2023-03-10	45.0000	45.0000	43.4600	43.4600	-4.431%	1,250	-49.586%
2023-03-09	46.5000	47.7700	45.4750	45.4750	-2.790%	328,284	-51.820%
2023-03-08	46.7800	46.7800	46.7800	46.7800	-0.139%	388	-53.164%
2023-03-07	47.1700	47.1700	46.8450	46.8450	-0.647%	23,551	-53.229%
2023-03-06	47.7900	47.7900	47.1500	47.1500	-2.260%	12,128	-53.531%
2023-03-03	48.8600	48.8600	48.2100	48.2400	-0.248%	5,570	-54.581%
2023-03-02	49.5000	49.5000	47.6800	48.3600	-1.707%	11,858	-54.694%
2023-03-01	45.2800	49.6000	45.2800	49.2000	+11.539%	27,256	-55.467%
2023-02-28	43.7700	44.1400	43.5600	44.1100	-0.068%	68,586	-50.329%
2023-02-27	44.4500	44.4500	44.0450	44.1400	+0.570%	880	-50.362%
2023-02-24	43.5200	43.9265	43.2800	43.8900	-1.459%	7,337	-50.080%
2023-02-23	44.3000	44.5600	44.3000	44.5400	+0.315%	12,998	-50.808%
2023-02-22	45.1200	45.1200	44.3300	44.4000	-0.693%	2,882	-50.653%
2023-02-21	45.8000	45.8000	44.7100	44.7100	-4.015%	6,506	-50.995%
2023-02-17	46.3800	46.9100	46.3800	46.5800	-1.626%	19,747	-52.963%
2023-02-16	46.9300	47.3500	46.9300	47.3500	-1.292%	25,518	-53.728%
2023-02-15	47.1900	47.9700	47.1900	47.9700	+2.852%	39,795	-54.326%
2023-02-14	46.4300	47.1200	45.9200	46.6400	-2.732%	142,479	-53.023%
2023-02-13	47.8900	48.0100	47.7500	47.9500	+1.182%	19,728	-54.307%
2023-02-10	47.6000	47.6400	47.2422	47.3900	-0.837%	4,602	-53.767%
2023-02-09	48.0800	48.0800	47.7900	47.7900	-0.250%	830	-54.154%
2023-02-08	47.9100	47.9100	47.9100	47.9100	-1.237%	659	-54.268%
2023-02-07	47.6501	48.5099	47.6501	48.5099	+0.206%	42,861	-54.834%
2023-02-06	48.4500	48.4500	48.2900	48.4100	-1.405%	324,686	-54.741%
2023-02-03	50.2100	50.2100	49.1000	49.1000	-2.974%	2,025	-55.377%
2023-02-02	50.8100	51.0133	50.2999	50.6050	+1.739%	377,827	-56.704%
2023-02-01	49.2000	49.9900	48.5000	49.7400	+2.641%	353,531	-55.951%
2023-01-31	48.3800	48.4600	47.9400	48.4600	+1.043%	13,448	-54.787%
2023-01-30	47.5300	48.1300	47.5300	47.9600	-0.601%	63,185	-54.316%
2023-01-27	47.5400	48.2500	47.5300	48.2500	+1.429%	5,982	-54.591%
2023-01-26	48.3100	48.3400	47.2400	47.5700	-0.126%	14,009	-53.942%
2023-01-25	46.7700	47.6600	46.3000	47.6300	+0.698%	635,614	-54.000%
2023-01-24	47.6400	47.6400	47.1700	47.3000	-0.400%	9,680	-53.679%
2023-01-23	47.6900	47.8600	47.4100	47.4900	+0.042%	2,760	-53.864%
2023-01-20	46.1900	47.4700	46.1900	47.4700	+4.005%	8,390	-53.845%
2023-01-19	45.9800	46.0000	45.6420	45.6420	-1.485%	30,073	-51.996%
2023-01-18	46.3500	46.5300	46.3000	46.3300	-0.108%	89,984	-52.709%
2023-01-17	44.5300	46.9400	44.5300	46.3800	+5.890%	7,992	-52.760%
2023-01-13	43.8500	43.8500	43.5600	43.8000	+0.160%	2,174	-49.977%
2023-01-12	43.5900	43.9000	43.3100	43.7300	+0.552%	4,202	-49.897%
2023-01-11	43.0000	43.4900	43.0000	43.4900	+2.765%	15,019	-49.621%
2023-01-09	41.7700	42.8700	41.7700	42.3200	+2.893%	11,164	-48.228%
2023-01-06	39.9501	41.1300	39.9501	41.1300	+4.603%	1,448	-46.730%
2023-01-05	39.3000	39.7600	39.3000	39.3200	-1.231%	9,831	-44.278%
2023-01-04	39.7300	39.9000	39.1400	39.8100	+2.630%	1,961	-44.964%
2023-01-03	39.0950	39.7100	38.5800	38.7900	+2.402%	22,229	-43.516%
2022-12-30	38.0200	38.1600	37.5600	37.8800	-1.610%	6,257	-42.159%
2022-12-29	37.0000	38.6100	37.0000	38.5000	+3.858%	6,819	-43.091%
2022-12-28	37.2500	37.2900	36.9100	37.0700	-0.568%	4,692	-40.896%
2022-12-27	37.4300	37.5500	37.0700	37.2816	-0.103%	9,470	-41.231%
2022-12-23	37.5000	37.5000	37.3200	37.3200	-0.294%	3,495	-41.292%
2022-12-22	36.5100	37.5150	36.5100	37.4300	+0.727%	5,409	-41.464%
2022-12-21	37.5000	37.5000	37.1500	37.1600	+0.351%	3,400	-41.039%
2022-12-20	37.0100	37.0800	37.0100	37.0300	-0.135%	2,946	-40.832%
2022-12-19	37.6500	37.6500	37.0800	37.0800	-1.409%	40,617	-40.912%
2022-12-16	39.1000	39.3500	37.6100	37.6100	-4.881%	117,957	-41.744%
2022-12-15	40.2000	40.3100	39.5400	39.5400	-2.515%	29,428	-44.588%
2022-12-14	41.4100	41.4100	40.5600	40.5600	-1.410%	533	-45.981%
2022-12-13	42.2900	42.8001	41.1300	41.1400	+1.280%	75,140	-46.743%
2022-12-12	40.4000	40.6200	40.2700	40.6200	+0.545%	16,468	-46.061%
2022-12-09	40.2000	40.5400	40.2000	40.4000	0.000%	4,202	-45.767%
2022-12-08	40.5200	40.5605	40.2900	40.4000	+0.598%	27,543	-45.767%
2022-12-07	40.6000	40.6000	39.9200	40.1600	-1.230%	58,368	-45.443%
2022-12-06	42.0400	42.0400	40.5000	40.6600	-4.059%	4,153	-46.114%

.dark-mode .kHrLYG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kHrLYG{ color: #333333; background-color: white; border: 2px solid #333333; }CLVT/PAClarivate Plc 5.25% Series A Mandatory Convertible Preferred Sharesstock NYSE

CLVT/PA
Clarivate Plc 5.25% Series A Mandatory Convertible Preferred Shares
stock NYSE