Clarivate Plc Ordinary Shares (CLVT)
3.9900
+0.0700 (1.79%)
NYSE · Last Trade: Apr 3rd, 3:09 AM EDT
Historical Prices For Clarivate Plc Ordinary Shares (CLVT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.87 | 4.07 | 3.86 | 3.99 | 6,247,946 | 3.99 |
| 4/01/2025 | 3.91 | 4.00 | 3.86 | 3.92 | 4,766,711 | 3.92 |
| 3/31/2025 | 3.88 | 3.95 | 3.83 | 3.93 | 4,158,824 | 3.93 |
| 3/28/2025 | 4.09 | 4.09 | 3.92 | 3.97 | 4,171,491 | 3.97 |
| 3/27/2025 | 4.00 | 4.16 | 3.90 | 4.09 | 6,197,748 | 4.09 |
| 3/26/2025 | 4.05 | 4.15 | 3.92 | 3.99 | 5,951,760 | 3.99 |
| 3/25/2025 | 4.15 | 4.25 | 4.07 | 4.08 | 5,007,046 | 4.08 |
| 3/24/2025 | 4.14 | 4.16 | 4.09 | 4.14 | 3,204,420 | 4.14 |
| 3/21/2025 | 4.26 | 4.28 | 4.01 | 4.09 | 7,236,489 | 4.09 |
| 3/20/2025 | 4.37 | 4.46 | 4.28 | 4.28 | 6,931,445 | 4.28 |
| 3/19/2025 | 4.39 | 4.57 | 4.33 | 4.39 | 4,543,500 | 4.39 |
| 3/18/2025 | 4.22 | 4.36 | 4.19 | 4.31 | 5,318,504 | 4.31 |
| 3/17/2025 | 4.26 | 4.37 | 4.19 | 4.24 | 8,745,223 | 4.24 |
| 3/14/2025 | 4.10 | 4.24 | 4.04 | 4.13 | 4,184,544 | 4.13 |
| 3/13/2025 | 4.00 | 4.09 | 3.98 | 3.99 | 4,308,037 | 3.99 |
| 3/12/2025 | 4.06 | 4.09 | 3.96 | 4.03 | 5,003,340 | 4.03 |
| 3/11/2025 | 4.30 | 4.33 | 4.07 | 4.07 | 5,091,434 | 4.07 |
| 3/10/2025 | 4.32 | 4.50 | 4.29 | 4.33 | 4,625,048 | 4.33 |
| 3/07/2025 | 4.16 | 4.40 | 4.16 | 4.36 | 5,930,973 | 4.36 |
| 3/06/2025 | 4.13 | 4.40 | 4.10 | 4.20 | 7,456,166 | 4.20 |
| 3/05/2025 | 4.13 | 4.19 | 4.00 | 4.11 | 9,151,833 | 4.11 |
| 3/04/2025 | 4.16 | 4.27 | 4.11 | 4.15 | 6,933,480 | 4.15 |
| 3/03/2025 | 4.31 | 4.43 | 4.17 | 4.21 | 6,526,869 | 4.21 |
| 2/28/2025 | 4.32 | 4.49 | 4.28 | 4.29 | 6,660,921 | 4.29 |
| 2/27/2025 | 4.52 | 4.66 | 4.39 | 4.39 | 4,687,730 | 4.39 |
| 2/26/2025 | 4.40 | 4.61 | 4.40 | 4.55 | 6,690,413 | 4.55 |
| 2/25/2025 | 4.55 | 4.57 | 4.29 | 4.47 | 7,619,797 | 4.47 |
| 2/24/2025 | 4.86 | 4.91 | 4.56 | 4.57 | 7,290,718 | 4.57 |
| 2/21/2025 | 4.93 | 4.98 | 4.68 | 4.84 | 8,817,106 | 4.84 |
| 2/20/2025 | 4.76 | 5.04 | 4.68 | 4.84 | 11,780,917 | 4.84 |
| 2/19/2025 | 4.62 | 5.16 | 4.22 | 4.76 | 20,544,847 | 4.76 |
| 2/18/2025 | 4.89 | 4.99 | 4.80 | 4.83 | 14,353,200 | 4.83 |
| 2/14/2025 | 4.97 | 5.01 | 4.88 | 4.90 | 4,267,960 | 4.90 |
| 2/13/2025 | 4.83 | 4.98 | 4.75 | 4.94 | 8,083,702 | 4.94 |
| 2/12/2025 | 4.79 | 4.87 | 4.78 | 4.81 | 4,265,266 | 4.81 |
| 2/11/2025 | 4.87 | 4.97 | 4.86 | 4.87 | 5,157,139 | 4.87 |
| 2/10/2025 | 5.08 | 5.08 | 4.84 | 4.91 | 7,422,873 | 4.91 |
| 2/07/2025 | 5.04 | 5.15 | 4.98 | 5.05 | 4,202,755 | 5.05 |
| 2/06/2025 | 5.18 | 5.23 | 5.00 | 5.01 | 4,544,911 | 5.01 |
| 2/05/2025 | 5.16 | 5.22 | 5.07 | 5.18 | 11,917,638 | 5.18 |
| 2/04/2025 | 5.17 | 5.26 | 5.14 | 5.14 | 6,485,001 | 5.14 |
| 2/03/2025 | 5.26 | 5.26 | 5.11 | 5.20 | 2,479,087 | 5.20 |
| 1/31/2025 | 5.50 | 5.57 | 5.38 | 5.42 | 2,717,430 | 5.42 |
| 1/30/2025 | 5.62 | 5.63 | 5.45 | 5.49 | 4,783,932 | 5.49 |
| 1/29/2025 | 5.55 | 5.63 | 5.45 | 5.52 | 5,959,356 | 5.52 |
| 1/28/2025 | 5.71 | 5.74 | 5.52 | 5.55 | 4,939,906 | 5.55 |
| 1/27/2025 | 5.48 | 5.67 | 5.42 | 5.66 | 3,969,327 | 5.66 |
| 1/24/2025 | 5.48 | 5.55 | 5.44 | 5.50 | 4,292,476 | 5.50 |
| 1/23/2025 | 5.43 | 5.53 | 5.38 | 5.50 | 5,435,893 | 5.50 |
| 1/22/2025 | 5.36 | 5.52 | 5.32 | 5.44 | 2,582,909 | 5.44 |
| 1/21/2025 | 5.12 | 5.41 | 5.12 | 5.36 | 3,587,143 | 5.36 |
| 1/17/2025 | 5.16 | 5.19 | 5.00 | 5.09 | 2,818,483 | 5.09 |
| 1/16/2025 | 5.06 | 5.13 | 4.97 | 5.09 | 3,542,412 | 5.09 |
| 1/15/2025 | 5.18 | 5.24 | 5.07 | 5.08 | 2,137,610 | 5.08 |
| 1/14/2025 | 5.08 | 5.12 | 4.96 | 5.03 | 4,174,687 | 5.03 |
| 1/13/2025 | 5.04 | 5.13 | 4.97 | 5.11 | 3,735,561 | 5.11 |
| 1/10/2025 | 4.98 | 5.15 | 4.96 | 5.07 | 2,287,400 | 5.07 |
| 1/08/2025 | 5.09 | 5.15 | 4.96 | 5.09 | 4,622,724 | 5.09 |
| 1/07/2025 | 5.18 | 5.29 | 5.11 | 5.18 | 2,247,115 | 5.18 |
| 1/06/2025 | 5.21 | 5.26 | 5.08 | 5.11 | 1,885,664 | 5.11 |
| 1/03/2025 | 5.16 | 5.19 | 5.07 | 5.10 | 2,742,564 | 5.10 |