Get the Stockscreener App
61.00
0.41%
0.25
Catalent Inc Stock (CTLT) Price History
The historical daily chart and data for Catalent Inc stock (CTLT), show that the latest closing stock price as of November 27, 2024, is $61.00.
- Catalent Inc all-time high stock price is $142.64, occurred on September 09, 2021.
- The lowest Catalent Inc stock price recorded was $18.92 on February 10, 2016. Since then, Catalent Inc's stock price has risen over 222.41% to $61.00 now.
- The 52-week high stock price for CTLT is $61.50, representing a 0.82% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for CTLT is $36.74, indicating a -39.77% decrease from the current share price, occurred on December 12, 2023.
- The closing price of Catalent Inc (CTLT) stock in the beginning of 2023 was $124.52. The stock closed the year at $45.01, a loss of over -63.85% for the year.
The table below shows more information about CTLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $61.05 | $60.70 | $0.345 | 1,471,065.0 | +0.41% |
| Nov 26, 2024 | $61.29 | $60.75 | $0.54 | 1,925,720.0 | -0.88% |
| Nov 25, 2024 | $61.30 | $60.94 | $0.365 | 2,591,370.0 | +0.51% |
| Nov 22, 2024 | $61.50 | $59.82 | $1.68 | 4,886,939.0 | +2.21% |
| Nov 21, 2024 | $59.84 | $58.91 | $0.925 | 1,176,766.0 | +1.12% |
| Nov 20, 2024 | $59.05 | $58.67 | $0.37 | 1,364,797.0 | +0.20% |
| Nov 19, 2024 | $58.98 | $58.39 | $0.59 | 799,900.0 | +0.17% |
| Nov 18, 2024 | $59.13 | $58.58 | $0.55 | 1,501,206.0 | -0.54% |
| Nov 15, 2024 | $59.35 | $58.73 | $0.62 | 1,448,752.0 | +0.32% |
| Nov 14, 2024 | $59.38 | $58.91 | $0.475 | 1,102,130.0 | -0.41% |
| Nov 13, 2024 | $59.52 | $59.08 | $0.435 | 1,113,632.0 | -0.17% |
| Nov 12, 2024 | $59.76 | $59.15 | $0.61 | 1,265,052.0 | -0.35% |
| Nov 11, 2024 | $59.96 | $59.35 | $0.61 | 1,008,662.0 | +0.08% |
| Nov 08, 2024 | $59.98 | $59.34 | $0.64 | 2,202,177.0 | -0.85% |
| Nov 07, 2024 | $60.21 | $59.85 | $0.36 | 2,109,780.0 | -0.05% |
| Nov 06, 2024 | $60.05 | $58.90 | $1.16 | 4,154,307.0 | +2.51% |
| Nov 05, 2024 | $58.92 | $58.30 | $0.625 | 1,567,495.0 | -0.36% |
| Nov 04, 2024 | $59.21 | $58.52 | $0.69 | 1,985,205.0 | -0.07% |
| Nov 01, 2024 | $58.83 | $58.50 | $0.33 | 1,657,112.0 | +0.22% |
| Oct 31, 2024 | $58.95 | $58.57 | $0.38 | 1,122,388.0 | -0.63% |
| Oct 30, 2024 | $59.25 | $58.52 | $0.73 | 1,475,156.0 | +0.53% |
| Oct 29, 2024 | $58.90 | $58.62 | $0.28 | 1,239,680.0 | -0.26% |
Catalent Inc Stock (CTLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Catalent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Catalent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Catalent Inc Stock (CTLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $61.50 | $58.30 | $3.20 | 36,803,132.0 | +4.10% |
| Oct, 2024 | $61.00 | $58.52 | $2.48 | 32,002,259.0 | -3.25% |
| Sep, 2024 | $60.88 | $59.40 | $1.48 | 33,587,339.0 | -0.64% |
| Aug, 2024 | $61.20 | $58.61 | $2.59 | 34,960,794.0 | +2.73% |
| Jul, 2024 | $59.52 | $55.98 | $3.54 | 39,500,985.0 | +5.53% |
| Jun, 2024 | $56.80 | $53.85 | $2.95 | 32,631,819.0 | +4.54% |
| May, 2024 | $56.73 | $53.51 | $3.22 | 33,641,898.0 | -3.69% |
| Apr, 2024 | $57.20 | $55.42 | $1.78 | 35,528,995.0 | -1.06% |
| Mar, 2024 | $57.73 | $55.77 | $1.96 | 42,818,803.0 | -1.55% |
| Feb, 2024 | $60.20 | $51.60 | $8.60 | 91,508,808.0 | +11.04% |
| Jan, 2024 | $53.92 | $42.11 | $11.81 | 38,280,517.0 | +14.93% |
Catalent Inc Stock (CTLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.92 | $36.74 | $9.18 | 37,572,601.0 | +15.65% |
| Nov, 2023 | $40.76 | $31.80 | $8.96 | 49,601,392.0 | +12.97% |
| Oct, 2023 | $47.80 | $31.91 | $15.89 | 59,398,576.0 | -24.47% |
| Sep, 2023 | $51.79 | $44.65 | $7.14 | 36,956,462.0 | -8.89% |
| Aug, 2023 | $50.56 | $42.40 | $8.16 | 50,040,445.0 | +2.99% |
| Jul, 2023 | $49.26 | $43.13 | $6.13 | 52,108,774.0 | +11.90% |
| Jun, 2023 | $44.95 | $36.15 | $8.80 | 98,393,887.0 | +16.47% |
| May, 2023 | $50.61 | $31.45 | $19.16 | 131,278,889.0 | -25.72% |
| Apr, 2023 | $67.53 | $41.33 | $26.20 | 95,512,169.0 | -23.73% |
| Mar, 2023 | $74.49 | $61.04 | $13.45 | 39,394,924.0 | -3.68% |
| Feb, 2023 | $72.72 | $52.14 | $20.58 | 55,545,006.0 | +27.39% |
| Jan, 2023 | $54.35 | $44.49 | $9.86 | 51,120,068.0 | +18.97% |
Catalent Inc Stock (CTLT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $53.06 | $41.52 | $11.54 | 58,276,167.0 | -10.21% |
| Nov, 2022 | $53.79 | $40.69 | $13.10 | 93,625,786.0 | -23.73% |
| Oct, 2022 | $81.72 | $64.44 | $17.28 | 41,485,001.0 | -9.16% |
| Sep, 2022 | $97.54 | $72.32 | $25.22 | 32,235,570.0 | -17.77% |
| Aug, 2022 | $115.1 | $87.17 | $27.91 | 26,551,566.0 | -22.19% |
| Jul, 2022 | $115.3 | $99.00 | $16.33 | 16,720,544.0 | +5.42% |
| Jun, 2022 | $114.1 | $100.2 | $13.85 | 20,794,499.0 | +4.10% |
| May, 2022 | $105.4 | $87.71 | $17.70 | 26,125,600.0 | +13.80% |
| Apr, 2022 | $114.9 | $86.34 | $28.55 | 27,734,069.0 | -18.34% |
| Mar, 2022 | $113.5 | $93.30 | $20.23 | 26,398,724.0 | +8.68% |
| Feb, 2022 | $113.7 | $91.17 | $22.52 | 23,232,418.0 | -1.82% |
| Jan, 2022 | $128.3 | $95.43 | $32.83 | 26,010,121.0 | -18.82% |
1.03%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):