5 DAY PERFORMANCE
+32.32%
1 MONTH PERFORMANCE
+4.38%
3 MONTH PERFORMANCE
-6.09%
6 MONTH PERFORMANCE
+21.30%
YEAR-TO-DATE PERFORMANCE
-21.56%
1 YEAR PERFORMANCE
-31.23%
Clarivate Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.93 | $1.85 (-4.15%) | $1.93 | $1.82 | 7.24 M | $1.18 B |
| 08/05/2026 | $1.90 | $1.94 (2.11%) | $2.01 | $1.89 | 8.18 M | $1.24 B |
| 08/04/2026 | $1.92 | $1.97 (2.6%) | $1.98 | $1.89 | 3.97 M | $1.26 B |
| 08/03/2026 | $1.96 | $1.94 (-1.02%) | $2.04 | $1.87 | 8.41 M | $1.24 B |
| 07/31/2026 | $1.97 | $1.98 (0.51%) | $2.03 | $1.90 | 7.61 M | $1.27 B |
| 07/30/2026 | $2.03 | $2.01 (-0.99%) | $2.08 | $1.97 | 5.39 M | $1.29 B |
| 07/29/2026 | $1.78 | $2.15 (20.79%) | $2.26 | $1.78 | 10.95 M | $1.37 B |
| 07/28/2026 | $2.13 | $2.40 (12.68%) | $2.43 | $2.13 | 9.18 M | $1.53 B |
| 07/27/2026 | $2.08 | $2.13 (2.4%) | $2.18 | $2.08 | 3.47 M | $1.36 B |
| 07/24/2026 | $1.97 | $2.04 (3.55%) | $2.09 | $1.90 | 4.62 M | $1.31 B |
| 07/23/2026 | $1.96 | $1.94 (-1.02%) | $1.99 | $1.84 | 4.75 M | $1.24 B |
| 07/22/2026 | $2.27 | $1.99 (-12.33%) | $2.30 | $1.94 | 10.44 M | $1.27 B |
| 07/21/2026 | $2.28 | $2.25 (-1.32%) | $2.33 | $2.22 | 3.16 M | $1.44 B |
| 07/20/2026 | $2.35 | $2.33 (-0.85%) | $2.35 | $2.23 | 4.40 M | $1.49 B |
| 07/17/2026 | $2.39 | $2.39 (0%) | $2.47 | $2.35 | 3.78 M | $1.53 B |
| 07/16/2026 | $2.37 | $2.40 (1.27%) | $2.46 | $2.33 | 3.90 M | $1.54 B |
| 07/15/2026 | $2.35 | $2.34 (-0.43%) | $2.44 | $2.28 | 3.27 M | $1.50 B |
| 07/14/2026 | $2.23 | $2.32 (4.04%) | $2.38 | $2.20 | 3.33 M | $1.49 B |
| 07/13/2026 | $2.28 | $2.29 (0.44%) | $2.35 | $2.23 | 5.69 M | $1.47 B |
| 07/10/2026 | $2.23 | $2.23 (0%) | $2.37 | $2.21 | 8.02 M | $1.43 B |
| 07/09/2026 | $2.12 | $2.20 (3.77%) | $2.21 | $2.09 | 5.10 M | $1.41 B |
| 07/08/2026 | $2.43 | $2.21 (-9.05%) | $2.48 | $2.12 | 11.06 M | $1.42 B |
| 07/07/2026 | $2.46 | $2.51 (2.03%) | $2.57 | $2.33 | 15.18 M | $1.61 B |
| 07/06/2026 | $2.59 | $2.44 (-5.79%) | $2.60 | $2.31 | 25.15 M | $1.56 B |
| 07/02/2026 | $2.19 | $2.59 (18.26%) | $2.62 | $2.19 | 10.15 M | $1.66 B |
| 07/01/2026 | $2.19 | $2.22 (1.37%) | $2.29 | $2.17 | 5.96 M | $1.42 B |
| 06/30/2026 | $2.16 | $2.16 (0%) | $2.20 | $2.10 | 4.91 M | $1.38 B |
| 06/29/2026 | $2.15 | $2.19 (1.86%) | $2.21 | $2.08 | 8.70 M | $1.40 B |
| 06/26/2026 | $1.95 | $2.13 (9.23%) | $2.13 | $1.95 | 54.91 M | $1.36 B |
| 06/25/2026 | $2.00 | $1.98 (-1%) | $2.03 | $1.91 | 8.36 M | $1.27 B |
| 06/24/2026 | $1.94 | $2.01 (3.61%) | $2.04 | $1.94 | 4.81 M | $1.29 B |
| 06/23/2026 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.92 | 4.58 M | $1.24 B |
| 06/22/2026 | $2.02 | $1.91 (-5.45%) | $2.02 | $1.90 | 5.15 M | $1.22 B |
| 06/18/2026 | $2.07 | $2.04 (-1.45%) | $2.09 | $1.95 | 7.70 M | $1.31 B |
| 06/17/2026 | $2.10 | $2.06 (-1.9%) | $2.21 | $2.04 | 4.42 M | $1.32 B |
| 06/16/2026 | $2.13 | $2.13 (0%) | $2.18 | $2.09 | 5.29 M | $1.36 B |
| 06/15/2026 | $2.24 | $2.12 (-5.36%) | $2.31 | $2.11 | 5.31 M | $1.36 B |
| 06/12/2026 | $2.21 | $2.21 (0%) | $2.24 | $2.13 | 4.45 M | $1.42 B |
| 06/11/2026 | $2.27 | $2.20 (-3.08%) | $2.33 | $2.18 | 4.92 M | $1.41 B |
| 06/10/2026 | $2.35 | $2.27 (-3.4%) | $2.37 | $2.25 | 9.98 M | $1.45 B |
| 06/09/2026 | $2.42 | $2.38 (-1.65%) | $2.49 | $2.36 | 4.93 M | $1.52 B |
| 06/08/2026 | $2.40 | $2.44 (1.67%) | $2.45 | $2.36 | 4.20 M | $1.56 B |
| 06/05/2026 | $2.48 | $2.41 (-2.82%) | $2.53 | $2.38 | 4.23 M | $1.54 B |
| 06/04/2026 | $2.52 | $2.49 (-1.19%) | $2.63 | $2.47 | 3.30 M | $1.60 B |
| 06/03/2026 | $2.64 | $2.47 (-6.44%) | $2.64 | $2.44 | 4.77 M | $1.58 B |
| 06/02/2026 | $2.66 | $2.64 (-0.75%) | $2.69 | $2.57 | 3.54 M | $1.69 B |
| 06/01/2026 | $2.58 | $2.73 (5.81%) | $2.75 | $2.51 | 5.59 M | $1.75 B |
| 05/29/2026 | $2.52 | $2.53 (0.4%) | $2.60 | $2.51 | 4.05 M | $1.62 B |
| 05/28/2026 | $2.59 | $2.55 (-1.54%) | $2.66 | $2.52 | 4.33 M | $1.63 B |
| 05/27/2026 | $2.50 | $2.59 (3.6%) | $2.62 | $2.49 | 6.26 M | $1.66 B |
| 05/26/2026 | $2.46 | $2.50 (1.63%) | $2.54 | $2.34 | 7.05 M | $1.60 B |
| 05/22/2026 | $2.43 | $2.45 (0.82%) | $2.55 | $2.43 | 3.32 M | $1.57 B |
| 05/21/2026 | $2.45 | $2.42 (-1.22%) | $2.46 | $2.38 | 3.92 M | $1.55 B |
| 05/20/2026 | $2.45 | $2.46 (0.41%) | $2.50 | $2.40 | 3.46 M | $1.58 B |
| 05/19/2026 | $2.56 | $2.48 (-3.13%) | $2.60 | $2.46 | 4.01 M | $1.59 B |
| 05/18/2026 | $2.43 | $2.51 (3.29%) | $2.62 | $2.42 | 5.12 M | $1.61 B |
| 05/15/2026 | $2.33 | $2.42 (3.86%) | $2.44 | $2.33 | 4.30 M | $1.55 B |
| 05/14/2026 | $2.45 | $2.34 (-4.49%) | $2.57 | $2.33 | 5.22 M | $1.50 B |
| 05/13/2026 | $2.55 | $2.44 (-4.31%) | $2.56 | $2.41 | 5.51 M | $1.56 B |
| 05/12/2026 | $2.80 | $2.54 (-9.29%) | $2.83 | $2.52 | 4.35 M | $1.63 B |
| 05/11/2026 | $2.75 | $2.79 (1.45%) | $2.87 | $2.75 | 5.78 M | $1.79 B |
| 05/08/2026 | $2.80 | $2.78 (-0.71%) | $2.84 | $2.66 | 4.12 M | $1.78 B |
| 05/07/2026 | $2.79 | $2.79 (0%) | $2.92 | $2.78 | 5.32 M | $1.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
