Dark

CTLT
CATALENT, INC.
stock NYSE

Inactive

Dec 17, 2024

63.48USD0.000%(0.00)13,669,337

Pre-market

0.00USD-100.000%(-63.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-17	63.4900	63.5000	63.4350	63.4800	0.000%	13,669,337	0.000%
2024-12-16	63.4800	63.4900	63.4700	63.4800	+0.650%	6,621,581	0.000%
2024-12-13	63.0600	63.1600	63.0200	63.0700	+0.032%	1,181,872	+0.650%
2024-12-12	63.0800	63.2300	63.0290	63.0500	-0.300%	1,692,920	+0.682%
2024-12-11	62.5000	63.2500	62.2250	63.2400	+1.607%	6,499,107	+0.380%
2024-12-10	62.5000	62.5000	62.2100	62.2400	-0.208%	2,030,095	+1.992%
2024-12-09	61.8500	62.3700	61.8500	62.3700	+0.873%	2,345,171	+1.780%
2024-12-06	61.9000	62.1600	61.7200	61.8300	-0.467%	2,697,672	+2.669%
2024-12-05	62.1900	62.2000	61.8800	62.1200	+0.453%	3,017,911	+2.189%
2024-12-04	61.7500	61.9700	61.5150	61.8400	+0.227%	1,770,539	+2.652%
2024-12-03	61.4300	62.0800	61.1800	61.7000	+0.440%	4,201,590	+2.885%
2024-12-02	60.9400	61.4800	60.8100	61.4300	+0.524%	1,954,726	+3.337%
2024-11-29	61.0000	61.2100	60.9100	61.1100	+0.180%	720,833	+3.878%
2024-11-27	60.9500	61.0450	60.7000	61.0000	+0.412%	1,486,979	+4.066%
2024-11-26	61.2800	61.2900	60.7500	60.7500	-0.881%	1,945,850	+4.494%
2024-11-25	60.9800	61.3000	60.9350	61.2900	+0.508%	2,591,428	+3.573%
2024-11-22	59.9000	61.5000	59.8200	60.9800	+2.213%	4,850,244	+4.100%
2024-11-21	59.0900	59.8400	58.9150	59.6600	+1.119%	1,176,768	+6.403%
2024-11-20	58.7200	59.0450	58.6750	59.0000	+0.204%	1,602,205	+7.593%
2024-11-19	58.5100	58.9800	58.3900	58.8800	+0.170%	799,900	+7.812%
2024-11-18	59.1000	59.1300	58.5800	58.7800	-0.541%	1,501,206	+7.996%
2024-11-15	58.9900	59.3500	58.7300	59.1000	+0.323%	1,448,752	+7.411%
2024-11-14	59.1500	59.3850	58.9100	58.9100	-0.406%	1,102,372	+7.758%
2024-11-13	59.2100	59.5150	59.0800	59.1500	-0.169%	1,117,217	+7.320%
2024-11-12	59.5300	59.7550	59.1450	59.2500	-0.353%	1,265,676	+7.139%
2024-11-11	59.6000	59.9600	59.3500	59.4600	+0.084%	1,008,683	+6.761%
2024-11-08	59.8100	59.9800	59.3400	59.4100	-0.851%	2,202,177	+6.851%
2024-11-07	60.0100	60.2100	59.8500	59.9200	-0.050%	2,163,809	+5.941%
2024-11-06	59.6000	60.0550	59.4800	59.9500	+2.514%	4,139,427	+5.888%
2024-11-05	58.5000	58.9200	58.2950	58.4800	-0.358%	1,704,874	+8.550%
2024-11-04	58.9200	59.2100	58.5200	58.6900	-0.068%	1,985,205	+8.162%
2024-11-01	58.5100	58.8300	58.5000	58.7300	+0.222%	1,657,529	+8.088%
2024-10-31	58.9500	58.9500	58.5700	58.6000	-0.627%	1,122,386	+8.328%
2024-10-30	58.6200	59.2500	58.5200	58.9700	+0.528%	1,475,196	+7.648%
2024-10-29	58.8800	58.9000	58.6200	58.6600	-0.255%	1,239,790	+8.217%
2024-10-28	59.2900	59.3200	58.7400	58.8100	-0.474%	1,307,836	+7.941%
2024-10-25	59.5000	59.5000	59.0000	59.0900	-0.689%	2,303,688	+7.429%
2024-10-24	59.5000	59.7300	59.2500	59.5000	+0.168%	1,996,596	+6.689%
2024-10-23	59.5000	59.6400	59.3500	59.4000	-0.868%	2,404,749	+6.869%
2024-10-22	60.1400	60.3200	59.5600	59.9200	-0.432%	2,553,753	+5.941%
2024-10-21	60.3400	60.4000	60.1400	60.1800	-0.182%	764,079	+5.484%
2024-10-18	60.0000	60.3900	59.9500	60.2900	+0.333%	862,806	+5.291%
2024-10-17	60.3000	60.3445	59.9400	60.0900	-0.315%	2,001,460	+5.642%
2024-10-16	60.5700	60.7100	60.2300	60.2800	-0.626%	1,431,681	+5.309%
2024-10-15	60.7200	60.7500	60.5200	60.6600	+0.016%	2,133,439	+4.649%
2024-10-14	60.5000	60.7300	60.5000	60.6500	+0.331%	891,707	+4.666%
2024-10-11	60.7100	60.8150	60.4300	60.4500	-0.428%	1,243,287	+5.012%
2024-10-10	60.7800	60.8400	60.5000	60.7100	-0.410%	1,847,439	+4.563%
2024-10-09	60.8700	61.0000	60.7800	60.9600	+0.346%	1,003,810	+4.134%
2024-10-08	60.6900	60.8100	60.5500	60.7500	+0.231%	666,857	+4.494%
2024-10-07	60.5300	60.6400	60.5000	60.6100	+0.033%	887,335	+4.735%
2024-10-04	60.7500	60.7500	60.5000	60.5900	-0.198%	786,933	+4.770%
2024-10-03	60.5100	60.7100	60.3900	60.7100	+0.430%	746,286	+4.563%
2024-10-02	60.0900	60.6099	60.0900	60.4500	+0.365%	1,505,859	+5.012%
2024-10-01	60.4500	60.5200	60.0400	60.2300	-0.561%	1,127,167	+5.396%
2024-09-30	60.3000	60.5700	60.0500	60.5700	+0.398%	1,328,312	+4.804%
2024-09-27	60.0800	60.3697	60.0800	60.3300	+0.066%	1,490,665	+5.221%
2024-09-26	59.8600	60.3000	59.8100	60.2900	+0.718%	1,787,739	+5.291%
2024-09-25	60.1800	60.4500	59.7900	59.8600	-0.466%	1,588,520	+6.047%
2024-09-24	59.4000	60.1850	59.4000	60.1400	+0.653%	1,403,884	+5.554%
2024-09-23	59.9300	59.9500	59.5000	59.7500	-0.417%	2,085,447	+6.243%
2024-09-20	60.1500	60.2900	59.7500	60.0000	-0.183%	2,844,119	+5.800%
2024-09-19	60.3500	60.3500	59.9900	60.1100	-0.348%	1,970,788	+5.606%
2024-09-18	60.3500	60.4700	60.1200	60.3200	-0.050%	2,422,058	+5.239%
2024-09-17	60.2300	60.5000	60.1750	60.3500	+0.316%	2,132,911	+5.186%
2024-09-16	59.8800	60.2600	59.6900	60.1600	+0.906%	1,366,710	+5.519%
2024-09-13	59.5100	59.7900	59.5100	59.6200	-0.117%	1,027,726	+6.474%
2024-09-12	59.6000	59.8200	59.5700	59.6900	+0.101%	1,091,619	+6.349%
2024-09-11	59.5800	60.0050	59.5200	59.6300	-0.201%	1,227,548	+6.456%
2024-09-10	59.8800	59.9350	59.7300	59.7500	-0.267%	1,250,722	+6.243%
2024-09-09	60.0200	60.1000	59.8550	59.9100	-0.167%	1,985,755	+5.959%
2024-09-06	60.3700	60.5000	59.9500	60.0100	-0.646%	1,998,584	+5.782%
2024-09-05	60.7000	60.7000	60.3500	60.4000	-0.527%	1,810,146	+5.099%
2024-09-04	60.8200	60.8200	60.5700	60.7200	+0.033%	1,333,082	+4.545%
2024-09-03	60.6000	60.8800	60.4900	60.7000	-0.427%	1,496,059	+4.580%
2024-08-30	61.2000	61.2000	60.6300	60.9600	+0.016%	1,986,410	+4.134%
2024-08-29	60.5000	60.9500	60.1600	60.9500	+1.923%	2,443,576	+4.151%
2024-08-28	59.4500	59.8100	59.3600	59.8000	+0.673%	1,405,705	+6.154%
2024-08-27	59.3200	59.5300	59.2400	59.4000	+0.084%	915,070	+6.869%
2024-08-26	59.5200	59.5600	59.1800	59.3500	-0.151%	1,561,448	+6.959%
2024-08-23	59.4000	59.4850	59.2200	59.4400	+0.304%	1,131,231	+6.797%
2024-08-22	59.5000	59.5000	59.2450	59.2600	-0.252%	846,502	+7.121%
2024-08-21	59.5000	59.5000	59.0450	59.4100	-0.050%	1,790,138	+6.851%
2024-08-20	59.4200	59.6200	59.3800	59.4400	+0.050%	1,046,217	+6.797%
2024-08-19	59.4000	59.5000	59.2700	59.4100	-0.235%	712,006	+6.851%
2024-08-16	59.8400	59.8950	59.4400	59.5500	-0.435%	1,190,096	+6.599%
2024-08-15	59.5000	59.8700	59.3600	59.8100	+0.690%	1,259,297	+6.136%
2024-08-14	59.6000	59.7300	59.2500	59.4000	-0.519%	2,219,912	+6.869%
2024-08-13	59.7200	59.9100	59.6450	59.7100	+0.050%	1,224,367	+6.314%
2024-08-12	59.7900	59.9400	59.6400	59.6800	0.000%	829,288	+6.367%
2024-08-09	59.7400	59.7950	59.5850	59.6800	-0.067%	907,968	+6.367%
2024-08-08	59.5900	59.9300	59.5200	59.7200	+0.336%	2,013,280	+6.296%
2024-08-07	59.6000	59.7700	59.5000	59.5200	-0.067%	1,617,900	+6.653%
2024-08-06	59.1500	59.8125	59.0550	59.5600	+0.693%	1,991,310	+6.582%
2024-08-05	58.9800	59.3100	58.6100	59.1500	-0.738%	1,853,231	+7.320%
2024-08-02	59.4000	59.8150	59.1800	59.5900	-0.318%	3,706,873	+6.528%
2024-08-01	59.5400	59.8000	59.3900	59.7800	+0.741%	2,664,814	+6.189%
2024-07-31	59.1000	59.5200	59.0700	59.3400	+0.508%	1,958,062	+6.977%
2024-07-30	58.9400	59.2000	58.8800	59.0400	+0.102%	1,710,759	+7.520%
2024-07-29	58.7500	58.9800	58.5300	58.9800	+0.511%	2,747,792	+7.630%
2024-07-26	58.4000	58.7200	58.2900	58.6800	+0.393%	2,199,575	+8.180%
2024-07-25	58.5000	58.5500	58.3000	58.4500	+0.086%	2,957,698	+8.606%
2024-07-24	58.4100	58.4400	58.2800	58.4000	-0.034%	1,650,198	+8.699%
2024-07-23	58.2900	58.4200	58.1700	58.4200	+0.326%	2,351,766	+8.661%
2024-07-22	58.1000	58.2500	57.8000	58.2300	+0.553%	1,549,377	+9.016%
2024-07-19	58.0000	58.1150	57.8350	57.9100	-0.138%	925,941	+9.618%
2024-07-18	58.0700	58.1910	57.8300	57.9900	-0.189%	1,128,677	+9.467%
2024-07-17	57.8400	58.2300	57.5200	58.1000	+0.432%	1,379,550	+9.260%
2024-07-16	57.7900	58.0800	57.7150	57.8500	+0.017%	2,348,788	+9.732%
2024-07-15	57.7500	58.0100	57.6000	57.8400	+0.452%	1,178,835	+9.751%
2024-07-12	58.2800	58.2800	57.4500	57.5800	-0.844%	2,225,830	+10.247%
2024-07-11	57.5000	58.0800	57.2300	58.0700	+1.114%	2,764,282	+9.316%
2024-07-10	57.3000	57.4900	57.0300	57.4300	+0.227%	3,936,206	+10.535%
2024-07-09	57.1300	57.5000	56.9400	57.3000	+0.333%	1,365,739	+10.785%
2024-07-08	56.7500	57.1900	56.6600	57.1100	+0.670%	1,108,965	+11.154%
2024-07-05	56.5900	56.7500	56.4350	56.7300	+0.389%	744,672	+11.898%
2024-07-03	56.2500	56.6000	56.2500	56.5100	+0.552%	671,995	+12.334%
2024-07-02	56.2600	56.2900	55.9850	56.2000	+0.071%	1,679,270	+12.954%
2024-07-01	56.2500	56.6500	56.0700	56.1600	-0.124%	1,210,179	+13.034%
2024-06-28	56.4700	56.6500	55.9600	56.2300	-0.319%	3,166,560	+12.893%
2024-06-27	56.0900	56.4300	55.9100	56.4100	+0.445%	1,360,206	+12.533%
2024-06-26	56.0600	56.2300	55.8300	56.1600	+0.036%	1,113,693	+13.034%
2024-06-25	56.4200	56.4200	56.1000	56.1400	-0.584%	1,021,972	+13.074%
2024-06-24	56.5000	56.7900	56.3300	56.4700	-0.053%	1,996,934	+12.414%
2024-06-21	56.6900	56.8000	56.3600	56.5000	+3.065%	5,479,850	+12.354%
2024-06-20	54.9700	55.4300	54.5500	54.8200	-0.454%	1,460,444	+15.797%
2024-06-18	55.2200	55.3000	55.0300	55.0700	-0.254%	973,214	+15.271%
2024-06-17	55.3600	55.4700	55.0700	55.2100	-0.487%	1,519,109	+14.979%
2024-06-14	55.9500	56.1000	55.1900	55.4800	-0.875%	1,505,459	+14.420%
2024-06-13	56.0000	56.0500	55.7500	55.9700	+0.036%	749,838	+13.418%
2024-06-12	56.0100	56.1600	55.8000	55.9500	+0.251%	785,776	+13.458%
2024-06-11	56.1900	56.2500	55.7950	55.8100	-0.676%	1,101,005	+13.743%
2024-06-10	56.1400	56.4200	55.9400	56.1900	-0.355%	676,717	+12.974%
2024-06-07	56.1400	56.5400	56.0500	56.3900	+0.320%	939,664	+12.573%
2024-06-06	55.0000	56.2600	55.0000	56.2100	+1.334%	1,822,579	+12.934%
2024-06-05	55.0000	55.4800	54.8900	55.4700	+0.928%	2,122,580	+14.440%
2024-06-04	54.2100	55.0650	54.1800	54.9600	+1.253%	2,440,508	+15.502%
2024-06-03	54.1000	54.4000	53.8500	54.2800	+0.911%	2,574,254	+16.949%
2024-05-31	53.8300	54.1400	53.6200	53.7900	+0.336%	3,281,798	+18.015%
2024-05-30	53.7300	53.8900	53.5500	53.6100	+0.056%	1,654,570	+18.411%
2024-05-29	54.0700	54.5700	53.5100	53.5800	-0.778%	973,678	+18.477%
2024-05-28	54.8000	54.9690	53.9600	54.0000	-1.496%	1,800,280	+17.556%
2024-05-24	54.7000	55.1800	54.7000	54.8200	+0.311%	1,726,171	+15.797%
2024-05-23	54.8800	55.0900	54.5200	54.6500	-0.582%	1,329,053	+16.157%
2024-05-22	54.9800	55.1950	54.7600	54.9700	+0.018%	1,393,987	+15.481%
2024-05-21	54.9600	55.2700	54.8600	54.9600	-0.073%	1,215,258	+15.502%
2024-05-20	55.4000	55.6000	54.9290	55.0000	-0.668%	895,654	+15.418%
2024-05-17	55.3000	55.5000	55.1600	55.3700	+0.217%	1,059,529	+14.647%
2024-05-16	55.5800	55.7000	55.2050	55.2500	-0.647%	1,204,084	+14.896%
2024-05-15	55.7300	55.8000	55.5000	55.6100	+0.162%	762,559	+14.152%
2024-05-14	55.9000	56.0000	55.4700	55.5200	-0.502%	1,133,343	+14.337%
2024-05-13	55.8000	55.9100	55.5500	55.8000	-0.018%	2,243,517	+13.763%
2024-05-10	56.0600	56.1150	55.6900	55.8100	-0.304%	1,595,826	+13.743%
2024-05-09	56.0000	56.3100	55.8000	55.9800	-0.391%	1,889,686	+13.398%
2024-05-08	56.5400	56.5400	56.1600	56.2000	-0.584%	1,273,680	+12.954%
2024-05-07	56.5000	56.7300	56.4450	56.5300	+0.284%	1,929,547	+12.294%
2024-05-06	56.5700	56.5700	56.3300	56.3700	-0.230%	1,184,503	+12.613%
2024-05-03	56.3400	56.6300	56.1786	56.5000	+0.284%	1,703,315	+12.354%
2024-05-02	56.3100	56.5500	56.0300	56.3400	+0.607%	1,868,631	+12.673%
2024-05-01	55.7500	56.3700	55.7500	56.0000	+0.269%	1,545,925	+13.357%
2024-04-30	56.2600	56.5000	55.7800	55.8500	-0.799%	1,443,695	+13.662%
2024-04-29	56.0000	56.4900	55.9000	56.3000	+0.680%	1,459,295	+12.753%
2024-04-26	55.8800	56.1050	55.7500	55.9200	+0.215%	2,747,649	+13.519%
2024-04-25	55.9700	56.1400	55.7500	55.8000	-0.268%	1,613,469	+13.763%
2024-04-24	56.0400	56.0700	55.7900	55.9500	-0.143%	1,907,146	+13.458%
2024-04-23	56.0000	56.1900	55.8300	56.0300	-0.036%	1,460,519	+13.296%
2024-04-22	55.8000	56.3200	55.6000	56.0500	+1.027%	1,806,580	+13.256%
2024-04-19	55.9100	56.0500	55.4200	55.4800	-0.573%	1,455,729	+14.420%
2024-04-18	55.7500	56.5300	55.7350	55.8000	-0.286%	998,938	+13.763%
2024-04-17	56.0100	56.1600	55.5700	55.9600	+0.323%	1,928,746	+13.438%
2024-04-16	56.0000	56.1500	55.7500	55.7800	-0.535%	1,296,530	+13.804%
2024-04-15	56.7000	56.7000	56.0500	56.0800	-0.391%	1,564,136	+13.195%
2024-04-12	56.7800	57.0369	56.2000	56.3000	-1.089%	1,960,262	+12.753%
2024-04-11	57.1000	57.1999	56.7900	56.9200	-0.175%	1,286,827	+11.525%
2024-04-10	56.7100	57.1800	56.6900	57.0200	+0.018%	789,488	+11.329%
2024-04-09	56.8500	57.0600	56.7200	57.0100	+0.564%	989,959	+11.349%
2024-04-08	56.7500	56.9100	56.6200	56.6900	-0.106%	1,064,667	+11.977%
2024-04-05	56.9800	56.9800	56.6800	56.7500	-0.369%	1,099,305	+11.859%
2024-04-04	56.9000	57.0700	56.4550	56.9600	+0.494%	3,293,071	+11.447%
2024-04-03	56.4000	56.7000	56.2400	56.6800	+0.407%	2,241,438	+11.997%
2024-04-02	56.2600	56.4900	56.0000	56.4500	+0.106%	1,669,017	+12.453%
2024-04-01	56.5900	56.5900	55.9200	56.3900	-0.106%	1,713,922	+12.573%
2024-03-28	56.4800	56.7600	56.3800	56.4500	-0.053%	1,841,407	+12.453%
2024-03-27	56.4500	56.5100	56.1400	56.4800	+0.391%	1,591,837	+12.394%
2024-03-26	56.5000	56.5200	56.1500	56.2600	-0.248%	1,721,252	+12.833%
2024-03-25	56.0900	56.5500	55.9300	56.4000	+1.093%	1,695,499	+12.553%
2024-03-22	55.9000	56.1899	55.7700	55.7900	-0.107%	1,127,189	+13.784%
2024-03-21	56.0200	56.3500	55.8300	55.8500	-0.054%	2,025,004	+13.662%
2024-03-20	55.9200	56.0900	55.8200	55.8800	-0.125%	1,656,226	+13.601%
2024-03-19	55.9100	56.2200	55.8500	55.9500	-0.018%	1,105,160	+13.458%
2024-03-18	56.5400	56.5400	55.9000	55.9600	-0.462%	2,147,743	+13.438%
2024-03-15	56.2200	56.6200	56.0950	56.2200	-0.847%	3,952,870	+12.914%
2024-03-14	56.5000	56.7800	56.1500	56.7000	+0.177%	1,665,751	+11.958%
2024-03-13	56.5400	56.8000	56.4100	56.6000	+0.177%	1,848,616	+12.155%
2024-03-12	56.7400	56.8700	56.4300	56.5000	-0.546%	2,442,463	+12.354%
2024-03-11	56.3500	56.8400	56.2400	56.8100	+0.531%	1,487,604	+11.741%
2024-03-08	56.4000	56.7000	56.1700	56.5100	+0.266%	2,380,813	+12.334%
2024-03-07	57.0200	57.0300	56.3500	56.3600	-0.512%	2,418,192	+12.633%
2024-03-06	57.0000	57.1900	56.6450	56.6500	-0.544%	2,270,506	+12.056%
2024-03-05	57.0000	57.1500	56.9400	56.9600	+0.018%	3,076,807	+11.447%
2024-03-04	57.3700	57.4400	56.8500	56.9500	-0.420%	3,778,113	+11.466%
2024-03-01	57.3600	57.7300	57.0200	57.1900	-0.262%	2,589,984	+10.998%
2024-02-29	58.0600	58.2000	57.2500	57.3400	-1.036%	3,631,103	+10.708%
2024-02-28	58.2000	58.4300	57.9200	57.9400	-0.447%	2,294,213	+9.562%
2024-02-27	58.3700	58.6950	58.0100	58.2000	-0.154%	2,086,996	+9.072%
2024-02-26	58.6500	59.0000	58.1100	58.2900	-0.817%	2,389,259	+8.904%
2024-02-23	59.0000	59.2800	58.1700	58.7700	+0.634%	3,079,500	+8.014%
2024-02-22	58.6800	58.6800	58.3000	58.4000	+0.275%	1,253,974	+8.699%
2024-02-21	57.8200	58.4900	57.7800	58.2400	+0.448%	2,415,810	+8.997%
2024-02-20	58.0000	58.2600	57.6700	57.9800	-0.275%	3,136,966	+9.486%
2024-02-16	57.8000	58.1700	57.6600	58.1400	+1.219%	3,071,327	+9.185%
2024-02-15	57.0900	57.7100	56.9700	57.4400	+0.878%	2,271,370	+10.515%
2024-02-14	56.6900	57.1500	56.4200	56.9400	+1.245%	4,170,368	+11.486%
2024-02-13	56.2000	56.9800	55.9100	56.2400	-1.316%	3,533,824	+12.873%
2024-02-12	56.7000	57.1000	56.2500	56.9900	+0.494%	3,621,782	+11.388%
2024-02-09	56.7000	56.9500	56.1000	56.7100	+0.283%	3,815,319	+11.938%
2024-02-08	56.5400	57.2800	56.3400	56.5500	+0.088%	5,164,273	+12.255%
2024-02-07	58.5000	58.9500	56.1200	56.5000	-3.353%	6,459,247	+12.354%
2024-02-06	59.7100	59.7950	58.0000	58.4600	-2.273%	13,253,303	+8.587%
2024-02-05	59.3100	60.2000	58.9100	59.8200	+9.741%	21,427,894	+6.118%
2024-02-02	52.4600	54.9800	52.0300	54.5100	+2.675%	2,745,342	+16.456%
2024-02-01	51.7800	53.4300	51.6000	53.0900	+2.808%	1,630,344	+19.571%
2024-01-31	52.4800	53.2600	51.5400	51.6400	-2.640%	1,590,519	+22.928%
2024-01-30	53.2900	53.6500	52.4800	53.0400	-1.100%	1,326,119	+19.683%
2024-01-29	52.4200	53.9200	51.7500	53.6300	+2.680%	1,968,230	+18.367%
2024-01-26	51.5700	52.9400	51.5700	52.2300	+3.610%	2,631,106	+21.539%
2024-01-25	49.7300	50.5900	49.5200	50.4100	+1.510%	2,204,873	+25.927%
2024-01-24	49.6100	50.1700	49.2400	49.6600	+0.935%	1,783,350	+27.829%
2024-01-23	50.2000	50.4000	48.7800	49.2000	-1.244%	861,810	+29.024%
2024-01-22	49.5700	50.5000	49.2100	49.8200	+1.240%	929,681	+27.419%
2024-01-19	48.8400	49.6700	47.8600	49.2100	+1.006%	1,049,039	+28.998%
2024-01-18	48.6200	49.1400	48.0800	48.7200	+0.288%	1,248,346	+30.296%
2024-01-17	48.6700	49.2600	48.0100	48.5800	-1.700%	1,993,194	+30.671%
2024-01-16	49.0200	49.4950	47.7600	49.4200	+0.182%	2,253,104	+28.450%
2024-01-12	50.3800	50.8550	49.1100	49.3300	-1.517%	1,913,966	+28.684%
2024-01-11	50.2200	51.1300	49.5800	50.0900	-0.536%	2,353,503	+26.732%
2024-01-10	49.4700	50.6300	48.7000	50.3600	+1.923%	2,199,223	+26.052%
2024-01-09	46.7500	50.2400	46.4600	49.4100	+5.894%	2,684,905	+28.476%
2024-01-08	45.9600	47.3300	45.0300	46.6600	+2.034%	2,095,901	+36.048%
2024-01-05	43.2300	45.8550	43.0500	45.7300	+5.247%	2,359,858	+38.815%
2024-01-04	42.6500	43.5900	42.1100	43.4500	+2.091%	1,668,631	+46.099%
2024-01-03	44.6500	44.6500	42.4400	42.5600	-5.527%	1,880,108	+49.154%
2024-01-02	44.4900	45.5764	44.2700	45.0500	+0.267%	1,215,163	+40.910%
2023-12-29	45.4200	45.6200	44.7600	44.9300	-1.339%	634,803	+41.286%
2023-12-28	45.3800	45.9200	45.1200	45.5400	+0.088%	865,786	+39.394%
2023-12-27	45.4700	45.8400	45.1730	45.5000	+0.552%	1,803,542	+39.516%
2023-12-26	44.1900	45.2600	44.1900	45.2500	+2.654%	642,878	+40.287%
2023-12-22	44.0700	44.7900	43.7300	44.0800	+0.410%	813,915	+44.011%
2023-12-21	43.4700	44.4100	43.3000	43.9000	+2.403%	1,675,147	+44.601%
2023-12-20	44.5100	44.6500	42.8300	42.8700	-3.965%	1,628,578	+48.076%
2023-12-19	42.6300	44.8600	42.0700	44.6400	+6.565%	2,979,533	+42.204%
2023-12-18	41.6100	42.0500	41.1500	41.8900	+0.988%	1,647,876	+51.540%
2023-12-15	41.4100	42.1155	40.8500	41.4800	+0.290%	4,711,954	+53.038%
2023-12-14	40.7500	42.7375	40.2950	41.3600	+4.313%	2,384,345	+53.482%
2023-12-13	37.3000	39.6800	37.0300	39.6500	+6.300%	2,892,720	+60.101%
2023-12-12	37.7400	37.7400	36.7387	37.3000	-1.661%	1,878,567	+70.188%
2023-12-11	37.1100	38.1700	36.9000	37.9300	+2.017%	2,114,249	+67.361%
2023-12-08	37.2100	37.8700	37.1100	37.1800	-0.721%	1,247,523	+70.737%
2023-12-07	37.9100	38.3875	37.3700	37.4500	-1.318%	1,600,368	+69.506%
2023-12-06	39.2800	39.4000	37.9400	37.9500	-2.467%	1,132,818	+67.273%
2023-12-05	39.6500	40.0600	38.4200	38.9100	-2.652%	1,320,142	+63.146%
2023-12-04	39.6900	40.3800	39.0900	39.9700	-0.448%	3,493,114	+58.819%
2023-12-01	38.7400	40.2700	38.4400	40.1500	+3.346%	2,105,821	+58.107%
2023-11-30	39.7000	39.7000	38.6600	38.8500	-1.820%	1,456,316	+63.398%
2023-11-29	39.7700	40.2700	39.4000	39.5700	+0.279%	844,049	+60.425%
2023-11-28	39.1200	39.8100	38.2900	39.4600	+0.895%	1,656,529	+60.872%
2023-11-27	39.5900	39.9700	39.0600	39.1100	-2.201%	1,229,795	+62.311%
2023-11-24	39.4000	40.2200	39.4000	39.9900	+0.985%	677,234	+58.740%
2023-11-22	40.1500	40.4350	39.4600	39.6000	-0.602%	922,582	+60.303%
2023-11-21	39.7000	40.4400	39.4350	39.8400	-0.225%	2,168,787	+59.337%
2023-11-20	39.6800	40.7400	39.4500	39.9300	+0.150%	1,936,021	+58.978%
2023-11-17	40.3900	40.7600	39.1800	39.8700	+0.327%	2,265,993	+59.217%
2023-11-16	40.4000	40.4000	38.8100	39.7400	+0.455%	2,998,314	+59.738%
2023-11-15	36.1100	40.5800	36.0000	39.5600	+11.343%	5,844,728	+60.465%
2023-11-14	34.9200	35.9400	34.9200	35.5300	+7.341%	3,726,905	+78.666%
2023-11-13	33.1800	33.6100	32.3800	33.1000	-1.341%	1,994,945	+91.782%
2023-11-10	33.6100	33.9300	32.9250	33.5500	-0.356%	1,701,247	+89.210%
2023-11-09	34.1800	34.3700	33.4750	33.6700	-1.232%	1,717,919	+88.536%
2023-11-08	34.9700	35.2500	33.9835	34.0900	-2.096%	1,940,742	+86.213%
2023-11-07	34.2100	34.9300	33.6150	34.8200	+1.575%	2,162,400	+82.309%
2023-11-06	35.4200	35.5000	34.2200	34.2800	-2.807%	2,469,313	+85.181%
2023-11-03	33.4900	35.7300	33.4850	35.2700	+7.236%	4,161,107	+79.983%
2023-11-02	32.8700	33.8300	32.5350	32.8900	+2.206%	2,479,072	+93.007%
2023-11-01	34.0200	34.5000	31.8001	32.1800	-6.426%	5,295,652	+97.265%
2023-10-31	34.8250	35.3200	31.9050	34.3900	-13.853%	11,547,733	+84.589%
2023-10-30	39.8900	40.2800	39.0675	39.9200	+1.526%	3,195,876	+59.018%
2023-10-27	39.3200	39.9900	38.8800	39.3200	+0.127%	2,235,045	+61.445%
2023-10-26	39.3200	40.1100	38.9900	39.2700	-0.406%	3,645,991	+61.650%
2023-10-25	41.8600	42.0100	39.1800	39.4300	-7.180%	3,986,031	+60.994%
2023-10-24	42.4600	42.6950	41.8500	42.4800	+0.616%	1,877,662	+49.435%
2023-10-23	41.7200	43.6000	41.4800	42.2200	+0.142%	2,280,409	+50.355%
2023-10-20	43.1000	43.4400	42.0500	42.1600	-2.272%	1,884,130	+50.569%
2023-10-19	44.9900	45.2300	43.1400	43.1400	-4.155%	3,522,109	+47.149%
2023-10-18	45.1500	45.4100	44.2800	45.0100	-1.531%	2,954,542	+41.035%
2023-10-17	45.9700	46.1600	44.1900	45.7100	-1.741%	2,334,987	+38.876%
2023-10-16	46.6200	47.0800	45.9300	46.5200	+0.259%	1,113,493	+36.457%
2023-10-13	46.6100	47.3000	46.1000	46.4000	+0.173%	1,349,105	+36.810%
2023-10-12	46.7000	47.7950	45.8300	46.3200	-0.537%	2,150,066	+37.047%
2023-10-11	44.2000	46.6300	44.0400	46.5700	+5.577%	3,144,690	+36.311%
2023-10-10	44.3800	44.8500	44.0900	44.1100	-0.429%	2,656,606	+43.913%
2023-10-09	43.6500	44.3500	43.6200	44.3000	+0.980%	1,710,107	+43.296%
2023-10-06	42.4500	44.0050	42.2000	43.8700	+2.357%	1,870,317	+44.700%
2023-10-05	43.0700	43.5200	42.6000	42.8600	-0.764%	1,369,041	+48.110%
2023-10-04	44.2100	44.3400	42.8500	43.1900	-1.729%	1,360,429	+46.978%
2023-10-03	43.9900	44.7700	43.6150	43.9500	-1.413%	1,320,901	+44.437%
2023-10-02	45.2000	45.5200	43.9500	44.5800	-2.087%	2,089,029	+42.396%
2023-09-29	46.1600	46.3600	45.3000	45.5300	-0.394%	1,979,632	+39.425%
2023-09-28	45.6400	46.0500	45.2100	45.7100	-0.153%	1,878,392	+38.876%
2023-09-27	45.7100	46.1753	45.1200	45.7800	+0.329%	1,932,157	+38.663%
2023-09-26	45.4400	46.4600	45.1900	45.6300	-0.349%	902,296	+39.119%
2023-09-25	45.0500	46.2300	44.6500	45.7900	+0.993%	1,962,607	+38.633%
2023-09-22	46.7700	46.7700	45.2150	45.3400	-2.599%	1,642,151	+40.009%
2023-09-21	47.8700	47.8700	46.4000	46.5500	-3.523%	1,628,993	+36.369%
2023-09-20	48.0300	49.1550	47.5700	48.2500	+1.536%	1,242,778	+31.565%
2023-09-19	47.1000	47.9950	46.7900	47.5200	+0.699%	1,893,107	+33.586%
2023-09-18	49.0500	49.2100	47.0000	47.1900	-4.007%	2,220,985	+34.520%
2023-09-15	49.5700	50.3200	49.1000	49.1600	-1.027%	3,824,187	+29.129%
2023-09-14	49.1400	49.8600	48.6300	49.6700	+1.741%	1,367,223	+27.804%
2023-09-13	48.0900	49.0300	48.0900	48.8200	+1.098%	1,656,105	+30.029%
2023-09-12	48.4400	49.4800	48.1900	48.2900	-1.489%	1,521,945	+31.456%
2023-09-11	48.1000	50.4100	48.0200	49.0200	+1.114%	1,482,667	+29.498%
2023-09-08	48.9400	49.1700	48.1800	48.4800	-0.980%	1,071,572	+30.941%
2023-09-07	49.2900	49.6050	48.5400	48.9600	-1.489%	1,639,666	+29.657%
2023-09-06	49.9900	50.2950	49.4600	49.7000	-0.739%	1,499,298	+27.726%
2023-09-05	51.5600	51.7900	50.0300	50.0700	-0.259%	3,386,831	+26.783%
2023-09-01	50.5200	51.0000	49.4700	50.2000	+0.460%	2,290,608	+26.454%
2023-08-31	49.0700	50.5600	48.9210	49.9700	+2.021%	2,494,580	+27.036%
2023-08-30	47.8600	49.0600	47.3600	48.9800	+2.447%	3,061,717	+29.604%
2023-08-29	47.9550	49.9900	47.5600	47.8100	+4.755%	6,527,740	+32.776%
2023-08-28	44.9400	45.9399	44.6600	45.6400	+1.671%	1,845,663	+39.089%
2023-08-25	44.8700	45.3000	43.3000	44.8900	+0.650%	2,445,361	+41.412%
2023-08-24	45.3900	45.3900	43.7500	44.6000	-1.675%	1,535,461	+42.332%
2023-08-23	44.7200	45.4100	44.2700	45.3600	+2.139%	1,779,172	+39.947%
2023-08-22	45.4400	45.5400	44.2500	44.4100	-2.181%	1,480,407	+42.941%
2023-08-21	44.5000	45.4100	44.5000	45.4000	+2.344%	1,867,090	+39.824%
2023-08-18	43.8700	44.3800	42.3950	44.3600	+0.362%	4,680,963	+43.102%
2023-08-17	45.0100	45.7900	44.0200	44.2000	-1.974%	1,210,827	+43.620%
2023-08-16	45.1200	45.7000	44.7200	45.0900	-0.748%	1,475,943	+40.785%
2023-08-15	45.0000	45.8800	44.7400	45.4300	+0.309%	1,426,332	+39.731%
2023-08-14	45.5000	45.5300	44.8600	45.2900	-1.522%	1,403,607	+40.163%
2023-08-11	46.0400	46.3000	45.8200	45.9900	-0.734%	1,116,163	+38.030%
2023-08-10	45.8700	46.8700	45.6600	46.3300	+1.779%	1,417,344	+37.017%
2023-08-09	47.0200	47.0650	44.9600	45.5200	-3.641%	2,395,621	+39.455%
2023-08-08	45.3000	47.9400	45.2050	47.2400	+4.283%	2,760,225	+34.378%
2023-08-07	45.7500	46.1100	45.0200	45.3000	-0.962%	1,427,112	+40.132%
2023-08-04	45.6100	46.9500	45.4100	45.7400	-0.716%	1,614,823	+38.784%
2023-08-03	46.2800	46.8900	45.8400	46.0700	-1.010%	1,685,811	+37.790%
2023-08-02	46.0000	47.2700	45.8600	46.5400	+0.065%	2,191,286	+36.399%
2023-08-01	48.0000	48.1400	46.1400	46.5100	-4.143%	2,228,044	+36.487%
2023-07-31	48.1100	48.9200	47.9500	48.5200	+0.706%	1,699,107	+30.833%
2023-07-28	48.8300	48.8300	47.4600	48.1800	+1.134%	1,515,741	+31.756%
2023-07-27	49.0800	49.1200	47.5900	47.6400	-2.577%	1,636,468	+33.249%
2023-07-26	47.9700	49.0500	47.6700	48.9000	+1.452%	1,649,255	+29.816%
2023-07-25	47.4600	49.1087	47.4600	48.2000	+0.542%	1,686,751	+31.701%
2023-07-24	47.4300	49.0300	47.4000	47.9400	+0.735%	2,198,821	+32.416%
2023-07-21	46.8600	48.3700	45.3800	47.5900	+0.021%	3,282,726	+33.389%
2023-07-20	49.2600	49.2600	47.0000	47.5800	+2.720%	7,265,889	+33.417%
2023-07-19	46.1700	46.5900	45.7300	46.3200	+1.157%	2,341,571	+37.047%
2023-07-18	46.5200	46.8200	44.6500	45.7900	-1.442%	2,692,203	+38.633%
2023-07-17	46.4600	46.6150	45.5400	46.4600	-0.407%	2,490,732	+36.634%
2023-07-14	46.3400	47.0800	46.0450	46.6500	+0.865%	2,410,330	+36.077%
2023-07-13	46.4900	46.5400	45.6100	46.2500	+0.108%	1,792,609	+37.254%
2023-07-12	46.3500	46.5900	45.7400	46.2000	+1.785%	1,807,623	+37.403%
2023-07-11	45.6800	46.7500	45.2900	45.3900	-0.395%	3,369,673	+39.855%
2023-07-10	44.5000	45.8700	44.3015	45.5700	+1.992%	2,974,758	+39.302%
2023-07-07	44.2800	45.0300	44.2700	44.6800	+0.585%	3,060,333	+42.077%
2023-07-06	43.8500	44.8900	43.1300	44.4200	-0.760%	3,801,829	+42.909%
2023-07-05	44.0000	45.0000	43.6750	44.7600	+1.061%	3,082,795	+41.823%
2023-07-03	43.5600	44.5100	43.3100	44.2900	+2.145%	1,557,660	+43.328%
2023-06-30	43.3500	43.7700	42.9250	43.3600	+0.743%	4,945,541	+46.402%

document.getElementById("zQRH5W").onerror = function(){this.style.display='none';}; .dark-mode .jbyRgr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbyRgr{ color: #333333; background-color: white; border: 2px solid #333333; }CTLTCATALENT, INC.stock NYSE

CTLT
CATALENT, INC.
stock NYSE