Dark

CLVT
Clarivate Plc
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

2.59USD+16.667%(+0.37)10,152,709

2.20Bid 2.95Ask 0.75Spread

Pre-market

0.00USD-100.000%(-2.22)0

After-hours

Jul 2, 2026 4:56:30 PM EDT

2.55USD-1.544%(-0.04)896,367

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	2.2200	2.6200	2.200000	2.5900	+16.667%	10,152,709	0.000%
2026-07-01	2.1900	2.2900	2.165000	2.2200	+2.778%	5,955,815	+16.667%
2026-06-30	2.1600	2.2000	2.100000	2.1600	-1.370%	4,905,443	+19.907%
2026-06-29	2.1500	2.2100	2.075000	2.1900	+2.817%	8,704,625	+18.265%
2026-06-26	1.9500	2.1300	1.950000	2.1300	+7.576%	54,910,969	+21.596%
2026-06-25	2.0000	2.0250	1.910000	1.9800	-1.493%	8,361,675	+30.808%
2026-06-24	1.9400	2.0400	1.940000	2.0100	+4.145%	4,810,489	+28.856%
2026-06-23	1.9500	1.9800	1.915000	1.9300	+1.047%	4,576,995	+34.197%
2026-06-22	2.0200	2.0200	1.900000	1.9100	-6.373%	5,148,464	+35.602%
2026-06-18	2.0700	2.0900	1.950000	2.0400	-0.971%	7,696,029	+26.961%
2026-06-17	2.1000	2.2100	2.040000	2.0600	-3.286%	4,422,786	+25.728%
2026-06-16	2.1300	2.1800	2.085000	2.1300	+0.472%	5,288,536	+21.596%
2026-06-15	2.2400	2.3060	2.110000	2.1200	-4.072%	5,305,840	+22.170%
2026-06-12	2.2100	2.2400	2.125000	2.2100	+0.455%	4,450,505	+17.195%
2026-06-11	2.2700	2.3300	2.180000	2.2000	-3.084%	4,919,359	+17.727%
2026-06-10	2.3500	2.3700	2.250000	2.2700	-4.622%	9,977,491	+14.097%
2026-06-09	2.4200	2.4900	2.360000	2.3800	-2.459%	4,925,043	+8.824%
2026-06-08	2.4000	2.4500	2.360000	2.4400	+1.245%	4,196,778	+6.148%
2026-06-05	2.4800	2.5300	2.380000	2.4100	-3.213%	4,233,234	+7.469%
2026-06-04	2.5200	2.6300	2.465000	2.4900	+0.810%	3,299,080	+4.016%
2026-06-03	2.6400	2.6400	2.440000	2.4700	-6.439%	4,772,798	+4.858%
2026-06-02	2.6600	2.6850	2.565000	2.6400	-3.297%	3,538,443	-1.894%
2026-06-01	2.5800	2.7500	2.510000	2.7300	+7.905%	5,589,681	-5.128%
2026-05-29	2.5200	2.5950	2.510000	2.5300	-0.784%	4,046,827	+2.372%
2026-05-28	2.5900	2.6599	2.520000	2.5500	-1.544%	4,324,481	+1.569%
2026-05-27	2.5000	2.6200	2.490000	2.5900	+3.600%	6,255,171	0.000%
2026-05-26	2.4600	2.5400	2.340000	2.5000	+2.041%	7,045,173	+3.600%
2026-05-22	2.4300	2.5500	2.430000	2.4500	+1.240%	3,316,457	+5.714%
2026-05-21	2.4500	2.4600	2.380000	2.4200	-1.626%	3,920,313	+7.025%
2026-05-20	2.4500	2.5000	2.404000	2.4600	-0.806%	3,455,625	+5.285%
2026-05-19	2.5600	2.5950	2.460000	2.4800	-1.195%	4,008,312	+4.435%
2026-05-18	2.4300	2.6189	2.425000	2.5100	+3.719%	5,117,054	+3.187%
2026-05-15	2.3300	2.4400	2.330000	2.4200	+3.419%	4,297,842	+7.025%
2026-05-14	2.4500	2.5700	2.325000	2.3400	-4.098%	5,215,887	+10.684%
2026-05-13	2.5500	2.5600	2.410000	2.4400	-3.937%	5,511,850	+6.148%
2026-05-12	2.8000	2.8300	2.520000	2.5400	-8.961%	4,346,731	+1.969%
2026-05-11	2.7500	2.8700	2.750000	2.7900	+0.360%	5,781,913	-7.168%
2026-05-08	2.8000	2.8400	2.660000	2.7800	-0.358%	4,117,365	-6.835%
2026-05-07	2.7900	2.9200	2.780000	2.7900	+0.360%	5,322,765	-7.168%
2026-05-06	2.7600	2.8900	2.760000	2.7800	+0.361%	4,446,467	-6.835%
2026-05-05	2.8400	2.8400	2.725000	2.7700	-1.423%	2,642,393	-6.498%
2026-05-04	2.8000	3.0300	2.800000	2.8100	+0.717%	5,442,975	-7.829%
2026-05-01	2.8700	3.0450	2.770000	2.7900	-2.787%	8,899,237	-7.168%
2026-04-30	2.8300	2.9300	2.585000	2.8700	+0.350%	7,223,984	-9.756%
2026-04-29	2.7200	2.9000	2.560200	2.8600	+13.944%	8,857,123	-9.441%
2026-04-28	2.4700	2.5500	2.445000	2.5100	+2.033%	5,953,129	+3.187%
2026-04-27	2.4400	2.5500	2.405000	2.4600	+0.408%	3,805,858	+5.285%
2026-04-24	2.5100	2.5600	2.375000	2.4500	-2.000%	3,073,875	+5.714%
2026-04-23	2.7000	2.7000	2.450000	2.5000	-8.425%	5,184,296	+3.600%
2026-04-22	2.7400	2.8650	2.700000	2.7300	0.000%	4,383,620	-5.128%
2026-04-21	2.7200	2.8100	2.690000	2.7300	-0.365%	4,049,040	-5.128%
2026-04-20	2.6600	2.8000	2.650000	2.7400	+2.239%	4,264,460	-5.474%
2026-04-17	2.7900	2.8100	2.670000	2.6800	-1.832%	4,759,444	-3.358%
2026-04-16	2.5100	2.7400	2.510000	2.7300	+10.081%	6,472,679	-5.128%
2026-04-15	2.3800	2.5300	2.375000	2.4800	+5.532%	4,804,997	+4.435%
2026-04-14	2.3000	2.3800	2.270000	2.3500	+3.524%	4,324,525	+10.213%
2026-04-13	2.1600	2.3000	2.155000	2.2700	+4.608%	4,121,067	+14.097%
2026-04-10	2.1700	2.2100	2.100000	2.1700	-0.459%	4,461,114	+19.355%
2026-04-09	2.2600	2.2910	2.120000	2.1800	-5.217%	4,351,159	+18.807%
2026-04-08	2.5100	2.5300	2.280000	2.3000	-5.350%	7,651,026	+12.609%
2026-04-07	2.4700	2.5000	2.370000	2.4300	-2.016%	5,424,499	+6.584%
2026-04-06	2.5400	2.6500	2.470000	2.4800	-1.976%	9,623,721	+4.435%
2026-04-02	2.4700	2.5600	2.360000	2.5300	+1.606%	9,190,062	+2.372%
2026-04-01	2.5400	2.6000	2.440000	2.4900	-1.581%	6,575,256	+4.016%
2026-03-31	2.4900	2.6050	2.420000	2.5300	+4.545%	4,543,780	+2.372%
2026-03-30	2.3500	2.4400	2.330000	2.4200	+2.542%	3,289,275	+7.025%
2026-03-27	2.3800	2.3950	2.275000	2.3600	-2.479%	4,072,244	+9.746%
2026-03-26	2.4700	2.5150	2.360000	2.4200	-2.419%	3,476,700	+7.025%
2026-03-25	2.5200	2.5880	2.415000	2.4800	+0.405%	4,094,516	+4.435%
2026-03-24	2.5100	2.5500	2.415000	2.4700	-3.137%	5,498,233	+4.858%
2026-03-23	2.5100	2.5900	2.475000	2.5500	+2.410%	6,990,563	+1.569%
2026-03-20	2.5500	2.6000	2.470000	2.4900	-1.581%	9,635,380	+4.016%
2026-03-19	2.5000	2.6600	2.500000	2.5300	0.000%	5,869,641	+2.372%
2026-03-18	2.5100	2.6150	2.510000	2.5300	-0.394%	4,687,527	+2.372%
2026-03-17	2.4600	2.6613	2.460000	2.5400	+4.098%	4,916,836	+1.969%
2026-03-16	2.5700	2.6150	2.420000	2.4400	-5.058%	4,160,248	+6.148%
2026-03-13	2.6300	2.6600	2.500000	2.5700	-0.772%	4,111,482	+0.778%
2026-03-12	2.6300	2.7200	2.550000	2.5900	-2.996%	5,942,042	0.000%
2026-03-11	2.6600	2.7155	2.600000	2.6700	+1.136%	5,384,704	-2.996%
2026-03-10	2.6200	2.6650	2.530000	2.6400	+1.149%	4,912,092	-1.894%
2026-03-09	2.7000	2.7150	2.560000	2.6100	-4.745%	5,766,913	-0.766%
2026-03-06	2.5500	2.7550	2.540000	2.7400	+5.792%	6,151,720	-5.474%
2026-03-05	2.5700	2.6650	2.505000	2.5900	+2.778%	6,578,649	0.000%
2026-03-04	2.4700	2.6400	2.460000	2.5200	+2.024%	6,399,600	+2.778%
2026-03-03	2.3200	2.4950	2.210000	2.4700	+6.926%	8,009,998	+4.858%
2026-03-02	2.2300	2.4450	2.230000	2.3100	+0.435%	7,934,332	+12.121%
2026-02-27	2.3700	2.3750	2.260000	2.3000	-4.167%	13,396,666	+12.609%
2026-02-26	2.3300	2.4200	2.130000	2.4000	+4.348%	14,622,644	+7.917%
2026-02-25	2.3731	2.5000	2.260000	2.3000	-2.128%	11,849,684	+12.609%
2026-02-24	2.1400	2.3900	2.100000	2.3500	+39.881%	45,044,497	+10.213%
2026-02-23	1.7500	1.7700	1.660000	1.6800	-5.085%	6,260,230	+54.167%
2026-02-20	1.7800	1.8300	1.730000	1.7700	-0.562%	8,679,361	+46.328%
2026-02-19	1.8000	1.8050	1.720000	1.7800	0.000%	7,139,662	+45.506%
2026-02-18	1.7700	1.8300	1.740000	1.7800	-0.559%	7,467,373	+45.506%
2026-02-17	1.8300	1.8850	1.740000	1.7900	-1.105%	8,610,194	+44.693%
2026-02-13	1.8200	1.9300	1.790000	1.8100	-1.630%	6,620,021	+43.094%
2026-02-12	1.8500	1.9200	1.740000	1.8400	+1.657%	9,232,968	+40.761%
2026-02-11	2.0200	2.0600	1.790000	1.8100	-12.136%	8,515,468	+43.094%
2026-02-10	2.1300	2.2650	2.050000	2.0600	-2.830%	8,989,179	+25.728%
2026-02-09	2.1500	2.1600	2.015000	2.1200	-1.852%	8,467,188	+22.170%
2026-02-06	2.0800	2.2000	2.020000	2.1600	+3.846%	11,080,413	+19.907%
2026-02-05	2.1600	2.1950	1.940000	2.0800	-4.147%	11,692,189	+24.519%
2026-02-04	2.1300	2.2700	2.000000	2.1700	+2.844%	14,196,706	+19.355%
2026-02-03	2.5700	2.5700	2.100000	2.1100	-20.377%	8,782,123	+22.749%
2026-02-02	2.6200	2.7000	2.585000	2.6500	0.000%	7,847,828	-2.264%
2026-01-30	2.6900	2.6950	2.610000	2.6500	-1.852%	5,331,398	-2.264%
2026-01-29	2.7400	2.7550	2.591100	2.7000	-1.460%	3,842,589	-4.074%
2026-01-28	2.8600	2.8600	2.690000	2.7400	-4.196%	5,101,352	-5.474%
2026-01-27	2.8800	2.9100	2.800000	2.8600	-1.038%	3,261,442	-9.441%
2026-01-26	2.8500	2.9700	2.845000	2.8900	+1.404%	4,353,729	-10.381%
2026-01-23	2.9200	2.9700	2.830000	2.8500	-2.062%	4,487,098	-9.123%
2026-01-22	2.8400	2.9899	2.820000	2.9100	+3.559%	5,525,833	-10.997%
2026-01-21	2.9300	2.9757	2.785000	2.8100	-3.767%	6,699,587	-7.829%
2026-01-20	3.1000	3.1300	2.900000	2.9200	-7.886%	6,235,846	-11.301%
2026-01-16	3.1900	3.2300	3.140000	3.1700	-1.553%	4,974,086	-18.297%
2026-01-15	3.2200	3.2400	3.165000	3.2200	+0.625%	6,418,972	-19.565%
2026-01-14	3.1400	3.2554	3.115000	3.2000	+1.266%	7,817,565	-19.063%
2026-01-13	3.3800	3.3800	3.150000	3.1600	-5.952%	4,574,106	-18.038%
2026-01-12	3.4500	3.4900	3.344600	3.3600	-2.609%	5,313,626	-22.917%
2026-01-09	3.4700	3.5400	3.391947	3.4500	-0.576%	4,755,887	-24.928%
2026-01-08	3.3100	3.4900	3.260000	3.4700	+3.274%	6,232,379	-25.360%
2026-01-07	3.4200	3.4300	3.280000	3.3600	-0.885%	3,119,838	-22.917%
2026-01-06	3.3800	3.4000	3.310000	3.3900	0.000%	6,528,726	-23.599%
2026-01-05	3.2700	3.4100	3.210000	3.3900	+4.630%	5,514,674	-23.599%
2026-01-02	3.3700	3.3999	3.210000	3.2400	-2.994%	3,983,189	-20.062%
2025-12-31	3.3500	3.4000	3.320000	3.3400	-0.890%	3,534,932	-22.455%
2025-12-30	3.3900	3.4250	3.360000	3.3700	-0.590%	3,521,101	-23.145%
2025-12-29	3.4700	3.4900	3.385000	3.3900	-3.143%	3,060,177	-23.599%
2025-12-26	3.4000	3.5400	3.395000	3.5000	+2.639%	2,949,161	-26.000%
2025-12-24	3.2900	3.4500	3.290000	3.4100	+3.333%	2,259,253	-24.047%
2025-12-23	3.4100	3.4600	3.280000	3.3000	-4.624%	4,575,462	-21.515%
2025-12-22	3.5100	3.5900	3.460000	3.4600	-0.860%	4,037,777	-25.145%
2025-12-19	3.4300	3.5850	3.410000	3.4900	+1.749%	9,102,594	-25.788%
2025-12-18	3.5600	3.5600	3.400000	3.4300	-3.107%	7,800,848	-24.490%
2025-12-17	3.4000	3.5700	3.280000	3.5400	-0.840%	9,868,331	-26.836%
2025-12-16	3.5200	3.5950	3.500000	3.5700	+0.847%	4,733,378	-27.451%
2025-12-15	3.4400	3.5500	3.390000	3.5400	+3.207%	5,288,751	-26.836%
2025-12-12	3.5200	3.5650	3.410000	3.4300	-2.833%	4,895,173	-24.490%
2025-12-11	3.5400	3.6300	3.460000	3.5300	-0.843%	5,026,401	-26.629%
2025-12-10	3.4400	3.6000	3.410000	3.5600	+3.188%	10,682,746	-27.247%
2025-12-09	3.6800	3.7300	3.430000	3.4500	-7.008%	5,008,419	-24.928%
2025-12-08	3.6400	3.7400	3.585000	3.7100	+2.486%	5,329,926	-30.189%
2025-12-05	3.7500	3.8200	3.600000	3.6200	-3.723%	5,689,565	-28.453%
2025-12-04	3.7700	3.8050	3.740000	3.7600	+0.267%	3,635,266	-31.117%
2025-12-03	3.6800	3.7600	3.645000	3.7500	+1.902%	4,976,111	-30.933%
2025-12-02	3.7100	3.7200	3.650000	3.6800	-1.340%	6,229,991	-29.620%
2025-12-01	3.7100	3.7900	3.650000	3.7300	-0.798%	4,903,985	-30.563%
2025-11-28	3.7500	3.8700	3.750000	3.7600	+0.267%	2,500,235	-31.117%
2025-11-26	3.6200	3.8100	3.620000	3.7500	+2.459%	6,097,456	-30.933%
2025-11-25	3.4700	3.6600	3.450000	3.6600	+5.780%	7,307,164	-29.235%
2025-11-24	3.4300	3.5000	3.400000	3.4600	+0.875%	4,789,660	-25.145%
2025-11-21	3.3400	3.5000	3.335000	3.4300	+3.313%	8,785,383	-24.490%
2025-11-20	3.4300	3.4300	3.240000	3.3200	-1.484%	5,471,769	-21.988%
2025-11-19	3.3300	3.4050	3.300000	3.3700	+1.813%	4,896,681	-23.145%
2025-11-18	3.3300	3.3750	3.275000	3.3100	-1.780%	5,069,181	-21.752%
2025-11-17	3.4200	3.5000	3.350000	3.3700	-2.601%	4,826,458	-23.145%
2025-11-14	3.4500	3.5000	3.420700	3.4600	-1.143%	2,954,515	-25.145%
2025-11-13	3.4600	3.6000	3.460000	3.5000	+0.865%	6,136,293	-26.000%
2025-11-12	3.5700	3.6600	3.450000	3.4700	-3.073%	4,128,286	-25.360%
2025-11-11	3.5000	3.5800	3.480000	3.5800	+2.874%	5,147,707	-27.654%
2025-11-10	3.4900	3.5900	3.430000	3.4800	+0.870%	4,746,263	-25.575%
2025-11-07	3.3800	3.5000	3.365000	3.4500	+0.877%	4,702,155	-24.928%
2025-11-06	3.4800	3.5100	3.410000	3.4200	-1.724%	3,119,450	-24.269%
2025-11-05	3.4800	3.5500	3.440000	3.4800	0.000%	4,193,883	-25.575%
2025-11-04	3.6500	3.7300	3.465000	3.4800	-1.695%	5,719,837	-25.575%
2025-11-03	3.3700	3.5700	3.350000	3.5400	+4.118%	6,083,235	-26.836%
2025-10-31	3.2500	3.4300	3.230000	3.4000	+4.938%	8,164,863	-23.824%
2025-10-30	3.4600	3.4600	3.200000	3.2400	-7.163%	6,745,242	-20.062%
2025-10-29	3.8200	3.8200	3.430000	3.4900	-4.121%	5,680,182	-25.788%
2025-10-28	3.6400	3.7100	3.620000	3.6400	-1.622%	3,101,132	-28.846%
2025-10-27	3.6800	3.7300	3.650300	3.7000	+1.370%	2,643,120	-30.000%
2025-10-24	3.7400	3.7400	3.635000	3.6500	-1.351%	1,946,691	-29.041%
2025-10-23	3.6400	3.7000	3.610000	3.7000	+1.928%	2,326,223	-30.000%
2025-10-22	3.6500	3.6500	3.550000	3.6300	-0.820%	3,764,949	-28.650%
2025-10-21	3.6200	3.7600	3.608200	3.6600	+0.826%	3,294,300	-29.235%
2025-10-20	3.6100	3.6650	3.540000	3.6300	+1.397%	2,765,980	-28.650%
2025-10-17	3.4700	3.5850	3.430000	3.5800	+0.845%	2,444,749	-27.654%
2025-10-16	3.6800	3.6800	3.480000	3.5500	-3.005%	5,450,435	-27.042%
2025-10-15	3.6200	3.7300	3.610000	3.6600	+1.667%	2,664,342	-29.235%
2025-10-14	3.5700	3.6900	3.550000	3.6000	-0.826%	3,780,883	-28.056%
2025-10-13	3.6100	3.6900	3.590000	3.6300	+1.114%	3,434,555	-28.650%
2025-10-10	3.6100	3.6412	3.520000	3.5900	-0.554%	3,979,278	-27.855%
2025-10-09	3.7400	3.7400	3.570000	3.6100	-3.217%	2,566,147	-28.255%
2025-10-08	3.7700	3.8000	3.715000	3.7300	-0.533%	2,215,400	-30.563%
2025-10-07	3.8200	3.8900	3.732500	3.7500	-1.316%	2,921,318	-30.933%
2025-10-06	3.8900	3.9100	3.795000	3.8000	-2.314%	2,941,259	-31.842%
2025-10-03	3.7800	3.9600	3.780000	3.8900	+2.910%	9,715,763	-33.419%
2025-10-02	3.7700	3.7900	3.675000	3.7800	0.000%	3,800,421	-31.481%
2025-10-01	3.8400	3.8800	3.760000	3.7800	-1.305%	3,094,743	-31.481%
2025-09-30	3.8100	3.8700	3.730000	3.8300	+1.055%	4,598,604	-32.376%
2025-09-29	3.7200	3.8554	3.690000	3.7900	+2.710%	3,200,258	-31.662%
2025-09-26	3.6600	3.7500	3.635000	3.6900	+0.820%	3,314,621	-29.810%
2025-09-25	3.7700	3.8000	3.655000	3.6600	-4.439%	4,241,237	-29.235%
2025-09-24	3.9600	3.9600	3.820000	3.8300	-3.038%	2,731,597	-32.376%
2025-09-23	4.1000	4.1355	3.950000	3.9500	-2.709%	3,189,365	-34.430%
2025-09-22	3.9800	4.0850	3.975000	4.0600	+1.247%	2,817,519	-36.207%
2025-09-19	4.1100	4.1100	4.000000	4.0100	-2.433%	8,768,930	-35.411%
2025-09-18	4.1200	4.1700	4.040000	4.1100	+0.489%	2,619,621	-36.983%
2025-09-17	4.2000	4.2800	4.080000	4.0900	-2.387%	2,974,534	-36.675%
2025-09-16	4.1700	4.2400	4.155000	4.1900	+0.480%	2,242,084	-38.186%
2025-09-15	4.3200	4.3300	4.165000	4.1700	-2.797%	2,272,416	-37.890%
2025-09-12	4.3600	4.3600	4.230000	4.2900	-1.831%	2,018,601	-39.627%
2025-09-11	4.2300	4.3900	4.230000	4.3700	+3.066%	3,897,700	-40.732%
2025-09-10	4.4100	4.4600	4.230000	4.2400	-3.636%	3,235,471	-38.915%
2025-09-09	4.4700	4.5400	4.390000	4.4000	-1.786%	3,150,756	-41.136%
2025-09-08	4.4000	4.4800	4.315000	4.4800	+1.818%	2,880,187	-42.188%
2025-09-05	4.2700	4.4600	4.260000	4.4000	+3.529%	2,788,561	-41.136%
2025-09-04	4.1600	4.2650	4.120000	4.2500	+2.410%	3,396,320	-39.059%
2025-09-03	4.1500	4.1800	4.110000	4.1500	-0.955%	3,560,827	-37.590%
2025-09-02	4.3100	4.3200	4.150000	4.1900	-3.678%	4,036,289	-38.186%
2025-08-29	4.3200	4.4250	4.281100	4.3500	+0.928%	4,774,328	-40.460%
2025-08-28	4.4700	4.4860	4.310000	4.3100	-3.795%	3,788,824	-39.907%
2025-08-27	4.4300	4.5150	4.410000	4.4800	+0.224%	3,356,270	-42.188%
2025-08-26	4.4600	4.5300	4.450000	4.4700	-0.667%	4,764,552	-42.058%
2025-08-25	4.4700	4.5400	4.455000	4.5000	0.000%	4,439,741	-42.444%
2025-08-22	4.4100	4.5550	4.380000	4.5000	+2.273%	5,082,489	-42.444%
2025-08-21	4.4000	4.4750	4.385000	4.4000	-0.901%	3,464,144	-41.136%
2025-08-20	4.4000	4.4900	4.400000	4.4400	+0.452%	5,277,903	-41.667%
2025-08-19	4.3900	4.4500	4.370000	4.4200	+1.144%	3,707,500	-41.403%
2025-08-18	4.3200	4.4000	4.275000	4.3700	+1.392%	4,078,992	-40.732%
2025-08-15	4.3300	4.3600	4.295000	4.3100	0.000%	4,372,252	-39.907%
2025-08-14	4.1800	4.3900	4.150000	4.3100	+1.174%	4,892,173	-39.907%
2025-08-13	4.0400	4.3750	4.010000	4.2600	+5.970%	6,984,926	-39.202%
2025-08-12	3.9300	4.0600	3.860000	4.0200	+2.290%	7,031,311	-35.572%
2025-08-11	3.8800	3.9500	3.840000	3.9300	+1.813%	5,911,371	-34.097%
2025-08-08	3.8300	3.8900	3.780100	3.8600	+1.312%	4,403,344	-32.902%
2025-08-07	3.8500	3.8843	3.755000	3.8100	+0.794%	4,084,500	-32.021%
2025-08-06	3.9100	3.9250	3.715000	3.7800	+2.439%	3,869,657	-31.481%
2025-08-05	3.7000	3.7200	3.555000	3.6900	+0.272%	3,780,590	-29.810%
2025-08-04	3.6000	3.6900	3.600000	3.6800	+1.657%	3,449,746	-29.620%
2025-08-01	3.8200	3.8650	3.585000	3.6200	-5.974%	6,284,564	-28.453%
2025-07-31	4.0400	4.0500	3.820000	3.8500	-4.938%	5,221,799	-32.727%
2025-07-30	4.7200	4.7700	3.965000	4.0500	-4.255%	7,208,774	-36.049%
2025-07-29	4.2900	4.3100	4.170000	4.2300	-0.704%	5,501,158	-38.771%
2025-07-28	4.5200	4.5800	4.260000	4.2600	-5.960%	4,134,674	-39.202%
2025-07-25	4.4600	4.5300	4.400000	4.5300	+2.027%	3,189,821	-42.826%
2025-07-24	4.4800	4.5100	4.420000	4.4400	-0.671%	2,948,311	-41.667%
2025-07-23	4.4300	4.4850	4.345000	4.4700	+2.055%	5,676,909	-42.058%
2025-07-22	4.2300	4.3900	4.230000	4.3800	+3.791%	4,498,521	-40.868%
2025-07-21	4.2700	4.3650	4.191100	4.2200	-0.236%	3,017,709	-38.626%
2025-07-18	4.2200	4.2700	4.140000	4.2300	-1.856%	5,310,344	-38.771%
2025-07-17	4.2000	4.3400	4.180000	4.3100	+3.110%	3,007,368	-39.907%
2025-07-16	4.1700	4.1900	4.004700	4.1800	+0.240%	4,172,006	-38.038%
2025-07-15	4.2900	4.3350	4.155000	4.1700	-2.570%	4,531,560	-37.890%
2025-07-14	4.3100	4.3600	4.250000	4.2800	-0.696%	2,424,940	-39.486%
2025-07-11	4.4100	4.4700	4.300000	4.3100	-3.363%	3,254,619	-39.907%
2025-07-10	4.5000	4.5860	4.440000	4.4600	-1.109%	2,702,529	-41.928%
2025-07-09	4.5600	4.6000	4.430000	4.5100	+0.222%	3,676,188	-42.572%
2025-07-08	4.4400	4.6000	4.400000	4.5000	+2.273%	5,808,316	-42.444%
2025-07-07	4.3800	4.4300	4.330000	4.4000	+0.228%	5,721,937	-41.136%
2025-07-03	4.4300	4.4794	4.375000	4.3900	-1.348%	3,033,221	-41.002%
2025-07-02	4.5000	4.5050	4.330000	4.4500	-1.330%	4,377,692	-41.798%
2025-07-01	4.3100	4.5700	4.240000	4.5100	+4.884%	9,621,280	-42.572%
2025-06-30	4.2800	4.3450	4.195000	4.3000	-0.232%	3,565,482	-39.767%
2025-06-27	4.4000	4.4850	4.260000	4.3100	-2.045%	7,715,865	-39.907%
2025-06-26	4.1900	4.4500	4.125000	4.4000	+6.024%	10,802,705	-41.136%
2025-06-25	4.1100	4.1900	4.050000	4.1500	+1.220%	10,970,470	-37.590%
2025-06-24	4.0400	4.2000	3.950000	4.1000	+3.015%	14,860,017	-36.829%
2025-06-23	4.2300	4.2900	3.960000	3.9800	-5.238%	7,336,654	-34.925%
2025-06-20	4.2600	4.2900	4.130000	4.2000	-0.943%	7,727,916	-38.333%
2025-06-18	4.2600	4.3400	4.240000	4.2400	0.000%	4,537,621	-38.915%
2025-06-17	4.2300	4.3254	4.210000	4.2400	-1.166%	4,009,776	-38.915%
2025-06-16	4.3000	4.3800	4.235000	4.2900	+1.418%	3,454,964	-39.627%
2025-06-13	4.2000	4.3200	4.190000	4.2300	-1.399%	4,026,815	-38.771%
2025-06-12	4.3800	4.3800	4.265000	4.2900	-2.721%	3,784,304	-39.627%
2025-06-11	4.4700	4.5450	4.385000	4.4100	-0.676%	5,375,150	-41.270%
2025-06-10	4.3500	4.4799	4.285000	4.4400	+2.304%	4,771,698	-41.667%
2025-06-09	4.3700	4.4500	4.330000	4.3400	+0.463%	4,925,620	-40.323%
2025-06-06	4.4000	4.4300	4.300000	4.3200	-0.461%	3,695,965	-40.046%
2025-06-05	4.3800	4.4400	4.320000	4.3400	-0.686%	3,815,766	-40.323%
2025-06-04	4.2700	4.4450	4.255000	4.3700	+2.824%	5,499,193	-40.732%
2025-06-03	4.2000	4.2700	4.170000	4.2500	+1.675%	4,531,830	-39.059%
2025-06-02	4.2300	4.2700	4.055000	4.1800	-0.948%	5,448,383	-38.038%
2025-05-30	4.2150	4.2850	4.190000	4.2200	-0.706%	4,858,094	-38.626%
2025-05-29	4.2900	4.2950	4.180000	4.2500	+0.473%	4,597,127	-39.059%
2025-05-28	4.1100	4.3000	4.110000	4.2300	+1.683%	4,329,006	-38.771%
2025-05-27	4.1100	4.2100	4.100000	4.1600	+1.961%	2,647,528	-37.740%
2025-05-23	4.0700	4.1500	4.040000	4.0800	-2.625%	4,503,271	-36.520%
2025-05-22	4.1500	4.2200	4.110000	4.1900	0.000%	5,037,688	-38.186%
2025-05-21	4.3400	4.3900	4.190000	4.1900	-4.773%	5,428,446	-38.186%
2025-05-20	4.2900	4.4300	4.255000	4.4000	+2.326%	4,797,191	-41.136%
2025-05-19	4.2000	4.3250	4.170000	4.3000	0.000%	3,754,945	-39.767%
2025-05-16	4.3100	4.3900	4.245000	4.3000	-0.232%	4,780,948	-39.767%
2025-05-15	4.4200	4.4800	4.260000	4.3100	-4.222%	5,910,848	-39.907%
2025-05-14	4.4300	4.5600	4.400000	4.5000	+1.351%	10,284,372	-42.444%
2025-05-13	4.3700	4.4700	4.310000	4.4400	+2.069%	9,303,932	-41.667%
2025-05-12	4.4800	4.5700	4.325000	4.3500	+0.928%	6,603,642	-40.460%
2025-05-09	4.2700	4.3700	4.270000	4.3100	-0.231%	3,751,359	-39.907%
2025-05-08	4.2100	4.4100	4.180000	4.3200	+3.349%	5,651,493	-40.046%
2025-05-07	4.1800	4.2900	4.130000	4.1800	+0.240%	5,314,310	-38.038%
2025-05-06	4.2300	4.3300	4.160000	4.1700	-2.570%	4,337,890	-37.890%
2025-05-05	4.3000	4.4100	4.250000	4.2800	-0.926%	4,234,899	-39.486%
2025-05-02	4.3700	4.4000	4.284500	4.3200	+0.699%	4,860,609	-40.046%
2025-05-01	4.3300	4.3950	4.250000	4.2900	-0.464%	5,425,984	-39.627%
2025-04-30	4.1900	4.3700	4.000000	4.3100	+2.375%	9,240,712	-39.907%
2025-04-29	4.2800	4.6100	4.025000	4.2100	+17.270%	13,603,587	-38.480%
2025-04-28	3.6500	3.6700	3.550000	3.5900	-0.829%	6,181,893	-27.855%
2025-04-25	3.4600	3.6500	3.460000	3.6200	+3.429%	8,581,287	-28.453%
2025-04-24	3.5300	3.5400	3.410000	3.5000	+1.449%	4,610,581	-26.000%
2025-04-23	3.4100	3.4993	3.365000	3.4500	+4.863%	4,344,431	-24.928%
2025-04-22	3.2400	3.3400	3.210000	3.2900	+2.492%	4,954,694	-21.277%
2025-04-21	3.3200	3.3300	3.190000	3.2100	-5.310%	3,747,944	-19.315%
2025-04-17	3.4500	3.4900	3.330000	3.3900	-2.586%	5,677,061	-23.599%
2025-04-16	3.4100	3.5200	3.390000	3.4800	+1.163%	4,107,502	-25.575%
2025-04-15	3.5000	3.5800	3.380000	3.4400	-2.550%	4,074,855	-24.709%
2025-04-14	3.3700	3.5300	3.310000	3.5300	+7.295%	4,596,857	-26.629%
2025-04-11	3.2100	3.3100	3.090000	3.2900	+2.813%	4,402,929	-21.277%
2025-04-10	3.4900	3.5150	3.050000	3.2000	-10.864%	7,384,039	-19.063%
2025-04-09	3.0700	3.5950	3.040000	3.5900	+15.806%	16,348,105	-27.855%
2025-04-08	3.4700	3.5300	3.060000	3.1000	-8.012%	9,768,540	-16.452%
2025-04-07	3.2000	3.3900	3.090000	3.3700	-0.882%	12,460,536	-23.145%
2025-04-04	3.3900	3.6100	3.370000	3.4000	-7.104%	9,730,073	-23.824%
2025-04-03	3.8600	3.9000	3.660000	3.6600	-8.271%	7,410,305	-29.235%
2025-04-02	3.8700	4.0700	3.860000	3.9900	+1.786%	6,247,944	-35.088%
2025-04-01	3.9100	4.0000	3.860000	3.9200	-0.254%	4,766,712	-33.929%
2025-03-31	3.8800	3.9500	3.830000	3.9300	-1.008%	4,158,824	-34.097%
2025-03-28	4.0900	4.0950	3.915000	3.9700	-2.934%	4,171,491	-34.761%
2025-03-27	4.0000	4.1600	3.895000	4.0900	+2.506%	6,197,747	-36.675%
2025-03-26	4.0500	4.1500	3.920000	3.9900	-2.206%	5,856,419	-35.088%
2025-03-25	4.1500	4.2500	4.070000	4.0800	-1.449%	4,934,018	-36.520%
2025-03-24	4.1400	4.1550	4.090000	4.1400	+1.222%	3,127,051	-37.440%
2025-03-21	4.2600	4.2800	4.010000	4.0900	-4.439%	6,957,306	-36.675%
2025-03-20	4.3700	4.4550	4.275000	4.2800	-2.506%	6,869,620	-39.486%
2025-03-19	4.3900	4.5700	4.330000	4.3900	+1.856%	4,455,509	-41.002%
2025-03-18	4.2200	4.3600	4.190000	4.3100	+1.651%	5,235,305	-39.907%
2025-03-17	4.2600	4.3700	4.190000	4.2400	+2.663%	8,684,696	-38.915%
2025-03-14	4.1000	4.2400	4.035000	4.1300	+3.509%	4,091,717	-37.288%
2025-03-13	4.0000	4.0868	3.980000	3.9900	-0.993%	4,177,416	-35.088%
2025-03-12	4.0600	4.0950	3.960000	4.0300	-0.983%	4,858,378	-35.732%
2025-03-11	4.3000	4.3300	4.070000	4.0700	-6.005%	4,999,125	-36.364%
2025-03-10	4.3200	4.5050	4.290000	4.3300	-0.688%	4,556,584	-40.185%
2025-03-07	4.1600	4.4000	4.160000	4.3600	+3.810%	5,827,084	-40.596%
2025-03-06	4.1300	4.4000	4.100000	4.2000	+2.190%	7,338,868	-38.333%
2025-03-05	4.1300	4.1900	3.999500	4.1100	-0.964%	8,975,488	-36.983%
2025-03-04	4.1600	4.2700	4.110000	4.1500	-1.425%	6,585,087	-37.590%
2025-03-03	4.3100	4.4300	4.170000	4.2100	-1.865%	6,416,506	-38.480%
2025-02-28	4.3200	4.4900	4.280000	4.2900	-2.278%	6,566,863	-39.627%
2025-02-27	4.5200	4.6550	4.390000	4.3900	-3.516%	4,622,721	-41.002%
2025-02-26	4.4000	4.6100	4.400000	4.5500	+1.790%	6,537,886	-43.077%
2025-02-25	4.5500	4.5700	4.295000	4.4700	-2.188%	7,538,600	-42.058%
2025-02-24	4.8600	4.9100	4.560000	4.5700	-5.579%	7,082,310	-43.326%
2025-02-21	4.9300	4.9800	4.680000	4.8400	0.000%	8,661,502	-46.488%
2025-02-20	4.7600	5.0400	4.682000	4.8400	+1.681%	11,751,819	-46.488%
2025-02-19	4.6200	5.1550	4.220000	4.7600	-1.449%	20,477,558	-45.588%
2025-02-18	4.8900	4.9900	4.805000	4.8300	-1.429%	14,303,009	-46.377%
2025-02-14	4.9700	5.0100	4.880000	4.9000	-0.810%	4,220,785	-47.143%
2025-02-13	4.8300	4.9800	4.750000	4.9400	+2.703%	7,997,825	-47.571%
2025-02-12	4.7900	4.8700	4.780000	4.8100	-1.232%	4,212,547	-46.154%
2025-02-11	4.8700	4.9700	4.860000	4.8700	-0.815%	4,677,283	-46.817%
2025-02-10	5.0800	5.0800	4.845000	4.9100	-2.772%	6,682,883	-47.251%
2025-02-07	5.0400	5.1500	4.980000	5.0500	+0.798%	4,100,719	-48.713%
2025-02-06	5.1800	5.2300	5.000000	5.0100	-3.282%	4,484,939	-48.303%
2025-02-05	5.1600	5.2200	5.070000	5.1800	+0.778%	11,915,712	-50.000%
2025-02-04	5.1700	5.2600	5.140000	5.1400	-1.154%	6,345,541	-49.611%
2025-02-03	5.2600	5.2650	5.105000	5.2000	-4.059%	2,371,653	-50.192%
2025-01-31	5.5000	5.5700	5.375000	5.4200	-1.275%	2,551,489	-52.214%
2025-01-30	5.6200	5.6300	5.445000	5.4900	-0.543%	4,672,969	-52.823%
2025-01-29	5.5500	5.6350	5.450000	5.5200	-0.541%	5,910,971	-53.080%
2025-01-28	5.7100	5.7400	5.520000	5.5500	-1.943%	4,857,223	-53.333%
2025-01-27	5.4800	5.6700	5.417500	5.6600	+2.909%	3,893,062	-54.240%
2025-01-24	5.4800	5.5550	5.440000	5.5000	0.000%	4,179,028	-52.909%
2025-01-23	5.4300	5.5300	5.380000	5.5000	+1.103%	5,311,458	-52.909%
2025-01-22	5.3600	5.5200	5.320000	5.4400	+1.493%	2,509,855	-52.390%
2025-01-21	5.1200	5.4100	5.120000	5.3600	+5.305%	3,478,411	-51.679%
2025-01-17	5.1600	5.1900	5.005000	5.0900	0.000%	2,741,841	-49.116%
2025-01-16	5.0600	5.1300	4.975000	5.0900	+0.197%	3,459,854	-49.116%
2025-01-15	5.1800	5.2400	5.065000	5.0800	+0.994%	2,031,591	-49.016%
2025-01-14	5.0800	5.1200	4.960000	5.0300	-1.566%	3,466,730	-48.509%
2025-01-13	5.0400	5.1300	4.970000	5.1100	+0.789%	3,296,688	-49.315%
2025-01-10	4.9800	5.1500	4.960000	5.0700	-0.393%	2,142,751	-48.915%

.dark-mode .dclLZx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dclLZx{ color: #333333; background-color: white; border: 2px solid #333333; }CLVTClarivate Plcstock NYSE

CLVT
Clarivate Plc
stock NYSE