Clarivate Analytics Plc (NY: CLVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.320	9.440	9.260	9.260	2,090,522	-0.12(-1.28%)
Dec 28, 2023	9.290	9.420	9.275	9.380	1,559,286	+0.06(+0.64%)
Dec 27, 2023	9.300	9.350	9.213	9.320	2,301,779	+0.07(+0.76%)
Dec 26, 2023	9.370	9.440	9.135	9.250	2,803,643	-0.09(-0.96%)
Dec 22, 2023	9.240	9.380	9.190	9.340	3,959,445	+0.11(+1.19%)
Dec 21, 2023	8.990	9.305	8.940	9.230	5,219,659	+0.30(+3.36%)
Dec 20, 2023	8.890	9.200	8.860	8.930	6,569,930	+0.00(+0.00%)
Dec 19, 2023	8.660	8.980	8.630	8.930	4,701,152	+0.45(+5.31%)
Dec 18, 2023	8.490	8.580	8.345	8.480	3,692,572	-0.02(-0.24%)
Dec 15, 2023	8.580	8.640	8.420	8.500	7,395,408	-0.26(-2.97%)
Dec 14, 2023	8.700	8.870	8.595	8.760	9,167,359	+0.32(+3.79%)
Dec 13, 2023	8.070	8.530	7.975	8.440	5,474,258	+0.40(+4.98%)
Dec 12, 2023	7.930	8.080	7.820	8.040	3,647,498	+0.08(+1.01%)
Dec 11, 2023	8.000	8.075	7.950	7.960	3,312,628	-0.07(-0.87%)
Dec 08, 2023	7.990	8.175	7.941	8.030	4,634,808	-0.01(-0.12%)
Dec 07, 2023	7.990	8.060	7.870	8.040	3,780,036	+0.11(+1.39%)
Dec 06, 2023	7.920	8.185	7.840	7.930	7,570,467	+0.06(+0.76%)
Dec 05, 2023	7.890	7.990	7.760	7.870	5,305,581	-0.15(-1.87%)
Dec 04, 2023	7.990	8.145	7.870	8.020	7,264,275	-0.01(-0.12%)
Dec 01, 2023	7.710	8.040	7.690	8.030	6,654,988	+0.27(+3.48%)
Nov 30, 2023	7.700	7.870	7.480	7.760	29,049,420	+0.06(+0.78%)
Nov 29, 2023	7.500	7.745	7.440	7.700	8,138,656	+0.26(+3.49%)
Nov 28, 2023	7.400	7.580	7.330	7.440	6,542,496	+0.03(+0.40%)
Nov 27, 2023	7.190	7.430	7.110	7.410	7,565,029	+0.12(+1.65%)
Nov 24, 2023	7.210	7.340	7.185	7.290	2,979,476	+0.03(+0.41%)
Nov 22, 2023	7.370	7.400	7.190	7.260	5,787,774	-0.01(-0.14%)
Nov 21, 2023	7.220	7.325	7.195	7.270	9,315,280	-0.03(-0.41%)
Nov 20, 2023	7.140	7.410	7.090	7.300	7,498,873	+0.09(+1.25%)
Nov 17, 2023	7.320	7.325	7.105	7.210	4,682,264	-0.03(-0.41%)
Nov 16, 2023	7.260	7.340	7.035	7.240	7,994,887	-0.01(-0.14%)
Nov 15, 2023	7.190	7.520	7.190	7.250	7,982,196	+0.01(+0.14%)
Nov 14, 2023	6.810	7.315	6.760	7.240	15,455,026	+0.75(+11.56%)
Nov 13, 2023	6.440	6.550	6.275	6.490	8,601,239	-0.08(-1.22%)
Nov 10, 2023	6.470	6.590	6.260	6.570	5,312,625	+0.08(+1.23%)
Nov 09, 2023	6.910	6.920	6.445	6.490	5,710,219	-0.39(-5.67%)
Nov 08, 2023	7.070	7.270	6.770	6.880	9,293,748	-0.08(-1.15%)
Nov 07, 2023	7.150	7.440	6.830	6.960	8,975,902	+0.20(+2.96%)
Nov 06, 2023	6.870	6.930	6.725	6.760	7,031,128	-0.11(-1.60%)
Nov 03, 2023	6.790	7.050	6.760	6.870	6,556,999	+0.24(+3.62%)
Nov 02, 2023	6.450	6.680	6.340	6.630	7,603,576	+0.37(+5.91%)
Nov 01, 2023	6.380	6.440	6.175	6.260	3,018,775	-0.12(-1.88%)
Oct 31, 2023	6.420	6.470	6.340	6.380	3,270,176	+0.00(+0.00%)
Oct 30, 2023	6.440	6.470	6.290	6.380	4,379,580	+0.02(+0.31%)
Oct 27, 2023	6.550	6.580	6.340	6.360	2,444,976	-0.13(-2.00%)
Oct 26, 2023	6.510	6.600	6.340	6.490	5,442,749	+0.00(+0.00%)
Oct 25, 2023	6.520	6.580	6.370	6.490	4,736,858	-0.15(-2.26%)
Oct 24, 2023	6.630	6.760	6.530	6.640	5,829,323	+0.11(+1.68%)
Oct 23, 2023	6.600	6.820	6.490	6.530	4,310,436	-0.22(-3.26%)
Oct 20, 2023	6.690	6.770	6.615	6.750	3,271,656	+0.03(+0.45%)
Oct 19, 2023	6.780	6.860	6.705	6.720	3,979,874	-0.05(-0.74%)
Oct 18, 2023	6.950	6.960	6.740	6.770	2,601,722	-0.22(-3.15%)
Oct 17, 2023	7.140	7.260	6.790	6.990	10,056,960	-0.19(-2.65%)
Oct 16, 2023	6.870	7.346	6.850	7.180	11,509,974	+0.41(+6.06%)
Oct 13, 2023	6.710	6.800	6.710	6.770	2,597,589	+0.02(+0.30%)
Oct 12, 2023	6.840	6.880	6.680	6.750	3,240,358	-0.03(-0.44%)
Oct 11, 2023	6.740	6.970	6.740	6.780	5,702,488	+0.03(+0.44%)
Oct 10, 2023	6.430	6.780	6.390	6.750	4,133,669	+0.37(+5.80%)
Oct 09, 2023	6.400	6.485	6.265	6.380	3,247,976	-0.11(-1.69%)
Oct 06, 2023	6.420	6.530	6.390	6.490	2,867,057	-0.01(-0.15%)
Oct 05, 2023	6.450	6.560	6.415	6.500	3,430,601	+0.02(+0.31%)
Oct 04, 2023	6.180	6.515	6.070	6.480	4,385,341	+0.28(+4.52%)
Oct 03, 2023	6.640	6.675	6.190	6.200	5,272,876	-0.55(-8.15%)