Clarivate Analytics Plc (NY: CLVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2023	6.680	6.760	6.605	6.750	4,440,920	+0.04(+0.60%)
Sep 29, 2023	6.790	6.920	6.695	6.710	6,516,780	-0.02(-0.30%)
Sep 28, 2023	7.290	7.290	6.690	6.730	10,037,765	-0.49(-6.79%)
Sep 27, 2023	7.090	7.260	7.000	7.220	7,903,549	+0.19(+2.70%)
Sep 26, 2023	7.080	7.210	7.005	7.030	9,269,599	-0.15(-2.09%)
Sep 25, 2023	7.160	7.230	7.130	7.180	6,195,749	-0.04(-0.55%)
Sep 22, 2023	7.280	7.365	7.160	7.220	10,038,280	-0.02(-0.28%)
Sep 21, 2023	7.250	7.290	7.100	7.240	6,191,528	-0.09(-1.23%)
Sep 20, 2023	7.440	7.490	7.300	7.330	2,605,895	-0.05(-0.68%)
Sep 19, 2023	7.340	7.455	7.320	7.380	4,739,776	+0.05(+0.68%)
Sep 18, 2023	7.300	7.380	7.210	7.330	5,750,295	-0.02(-0.27%)
Sep 15, 2023	7.250	7.390	7.220	7.350	6,996,545	+0.09(+1.24%)
Sep 14, 2023	7.180	7.280	7.075	7.260	5,876,188	+0.18(+2.54%)
Sep 13, 2023	7.150	7.210	7.030	7.080	2,544,485	-0.04(-0.56%)
Sep 12, 2023	7.110	7.235	7.070	7.120	2,885,577	+0.05(+0.71%)
Sep 11, 2023	7.000	7.080	6.840	7.070	11,901,143	+0.08(+1.14%)
Sep 08, 2023	6.800	7.015	6.750	6.990	7,164,884	-0.05(-0.71%)
Sep 07, 2023	7.110	7.179	7.020	7.040	5,625,013	-0.17(-2.36%)
Sep 06, 2023	7.350	7.360	7.175	7.210	4,295,662	-0.16(-2.17%)
Sep 05, 2023	7.260	7.410	7.230	7.370	3,990,097	+0.08(+1.10%)
Sep 01, 2023	7.520	7.630	7.250	7.290	3,659,670	-0.14(-1.88%)
Aug 31, 2023	7.290	7.575	7.290	7.430	5,736,985	+0.16(+2.20%)
Aug 30, 2023	7.260	7.320	7.150	7.270	6,262,021	+0.00(+0.00%)
Aug 29, 2023	7.240	7.310	7.170	7.270	6,352,834	+0.07(+0.97%)
Aug 28, 2023	7.250	7.325	7.190	7.200	4,758,667	+0.06(+0.84%)
Aug 25, 2023	6.990	7.250	6.990	7.140	4,374,595	+0.04(+0.56%)
Aug 24, 2023	7.200	7.280	7.090	7.100	4,304,305	-0.11(-1.53%)
Aug 23, 2023	7.130	7.270	7.105	7.210	4,315,504	+0.15(+2.12%)
Aug 22, 2023	7.160	7.235	7.050	7.060	7,019,153	-0.09(-1.26%)
Aug 21, 2023	7.130	7.240	7.090	7.150	6,395,223	+0.06(+0.85%)
Aug 18, 2023	7.030	7.265	7.020	7.090	6,877,944	+0.01(+0.14%)
Aug 17, 2023	7.100	7.175	7.040	7.080	7,006,096	+0.00(+0.00%)
Aug 16, 2023	7.030	7.265	7.015	7.080	5,269,210	+0.01(+0.14%)
Aug 15, 2023	7.110	7.180	7.020	7.070	9,878,391	-0.16(-2.21%)
Aug 14, 2023	7.050	7.430	7.030	7.230	13,642,839	+0.12(+1.69%)
Aug 11, 2023	6.930	7.185	6.880	7.110	8,000,112	+0.11(+1.57%)
Aug 10, 2023	7.080	7.130	6.880	7.000	12,380,567	-0.05(-0.71%)
Aug 09, 2023	6.600	7.090	6.545	7.050	13,747,723	+0.45(+6.82%)
Aug 08, 2023	6.600	6.625	6.410	6.600	16,586,005	-0.12(-1.79%)
Aug 07, 2023	6.640	6.915	6.580	6.720	12,931,353	-0.12(-1.75%)
Aug 04, 2023	6.820	7.140	6.600	6.840	19,466,498	-0.14(-2.01%)
Aug 03, 2023	8.240	8.240	6.940	6.980	32,437,780	-2.00(-22.27%)
Aug 02, 2023	9.170	9.205	8.940	8.980	5,865,886	-0.30(-3.23%)