CLARIVATE PLC (CLVT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	1.87	1.96	1.80	1.82	-1.62%	3,078,636
2026-08-06	1.93	1.93	1.81	1.85	-4.64%	7,852,290
2026-08-05	1.90	2.01	1.89	1.94	-1.52%	8,176,992
2026-08-04	1.92	1.98	1.89	1.97	+1.55%	3,965,500
2026-08-03	1.96	2.04	1.87	1.94	-2.02%	8,407,416
2026-07-31	1.97	2.03	1.90	1.98	-1.49%	7,606,500
2026-07-30	2.03	2.08	1.97	2.01	-6.51%	5,393,200
2026-07-29	1.78	2.26	1.78	2.15	-10.42%	10,949,600
2026-07-28	2.13	2.43	2.13	2.40	+12.68%	9,177,400
2026-07-27	2.08	2.18	2.08	2.13	+4.41%	3,465,100
2026-07-24	1.97	2.09	1.90	2.04	+5.15%	4,617,100
2026-07-23	1.96	1.99	1.84	1.94	-2.51%	4,753,935
2026-07-22	2.27	2.30	1.94	1.99	-11.56%	10,437,633
2026-07-21	2.28	2.33	2.22	2.25	-3.43%	3,164,300
2026-07-20	2.35	2.35	2.23	2.33	-2.51%	4,399,300
2026-07-17	2.39	2.47	2.35	2.39	-0.42%	3,783,800
2026-07-16	2.37	2.46	2.33	2.40	+2.56%	3,895,100
2026-07-15	2.35	2.44	2.28	2.34	+0.86%	3,274,400
2026-07-14	2.23	2.38	2.20	2.32	+1.31%	3,325,800
2026-07-13	2.28	2.35	2.23	2.29	+2.69%	5,685,200
2026-07-10	2.23	2.37	2.21	2.23	+1.36%	8,018,400
2026-07-09	2.12	2.21	2.09	2.20	-0.45%	5,095,000
2026-07-08	2.43	2.48	2.12	2.21	-11.95%	11,060,500
2026-07-07	2.46	2.57	2.33	2.51	+2.87%	15,176,900
2026-07-06	2.59	2.60	2.31	2.44	-5.79%	25,146,900
2026-07-02	2.19	2.62	2.19	2.59	+16.67%	10,153,200
2026-07-01	2.19	2.29	2.17	2.22	+2.78%	5,958,600
2026-06-30	2.16	2.20	2.10	2.16	-1.37%	4,905,400
2026-06-29	2.15	2.21	2.08	2.19	+2.82%	8,704,600
2026-06-26	1.95	2.13	1.95	2.13	+7.58%	54,910,800
2026-06-25	2.00	2.03	1.91	1.98	-1.49%	8,361,700
2026-06-24	1.94	2.04	1.94	2.01	+4.15%	4,810,400
2026-06-23	1.95	1.98	1.92	1.93	+1.05%	4,577,000
2026-06-22	2.02	2.02	1.90	1.91	-6.37%	5,148,400
2026-06-18	2.07	2.09	1.95	2.04	-0.97%	7,696,028
2026-06-17	2.10	2.21	2.04	2.06	-3.29%	4,422,800
2026-06-16	2.13	2.18	2.09	2.13	+0.47%	5,288,500
2026-06-15	2.24	2.31	2.11	2.12	-4.07%	5,305,700
2026-06-12	2.21	2.24	2.13	2.21	+0.45%	4,450,500
2026-06-11	2.27	2.33	2.18	2.20	-3.08%	4,919,300
2026-06-10	2.35	2.37	2.25	2.27	-4.62%	9,977,400
2026-06-09	2.42	2.49	2.36	2.38	-2.46%	4,925,000
2026-06-08	2.40	2.45	2.36	2.44	+1.24%	4,196,700
2026-06-05	2.48	2.53	2.38	2.41	-3.21%	4,233,200
2026-06-04	2.52	2.63	2.47	2.49	+0.81%	3,299,100
2026-06-03	2.64	2.64	2.44	2.47	-6.44%	4,772,800
2026-06-02	2.66	2.69	2.57	2.64	-3.30%	3,538,400
2026-06-01	2.58	2.75	2.51	2.73	+7.91%	5,589,700
2026-05-29	2.52	2.60	2.51	2.53	-0.78%	4,046,800
2026-05-28	2.59	2.66	2.52	2.55	-1.54%	4,325,264
2026-05-27	2.50	2.62	2.49	2.59	+3.60%	6,255,200
2026-05-26	2.46	2.54	2.34	2.50	+2.04%	7,044,700
2026-05-22	2.43	2.55	2.43	2.45	+1.24%	3,316,500
2026-05-21	2.45	2.46	2.38	2.42	-1.63%	3,920,300
2026-05-20	2.45	2.50	2.40	2.46	-0.81%	3,455,600
2026-05-19	2.56	2.60	2.46	2.48	-1.20%	4,008,300
2026-05-18	2.43	2.62	2.43	2.51	+3.72%	5,117,000
2026-05-15	2.33	2.44	2.33	2.42	+3.42%	4,297,800
2026-05-14	2.45	2.57	2.33	2.34	-4.10%	5,215,900
2026-05-13	2.55	2.56	2.41	2.44	-3.94%	5,511,700
2026-05-12	2.80	2.83	2.52	2.54	-8.96%	4,346,700
2026-05-11	2.75	2.87	2.75	2.79	+0.36%	5,781,900
2026-05-08	2.80	2.84	2.66	2.78	-0.36%	4,117,200
2026-05-07	2.79	2.92	2.78	2.79	+0.36%	5,322,800
2026-05-06	2.76	2.89	2.76	2.78	+0.36%	4,446,400
2026-05-05	2.84	2.84	2.73	2.77	-1.42%	2,642,400
2026-05-04	2.80	3.03	2.80	2.81	+0.72%	5,442,900
2026-05-01	2.87	3.05	2.77	2.79	-2.79%	8,899,200
2026-04-30	2.83	2.93	2.59	2.87	+0.35%	7,223,800
2026-04-29	2.72	2.90	2.56	2.86	+13.94%	8,857,100
2026-04-28	2.47	2.55	2.45	2.51	+2.03%	5,953,100
2026-04-27	2.44	2.55	2.41	2.46	+0.41%	3,805,900
2026-04-24	2.51	2.56	2.38	2.45	-2.00%	3,073,900
2026-04-23	2.70	2.70	2.45	2.50	-8.42%	5,184,300
2026-04-22	2.74	2.87	2.70	2.73	+0.00%	4,383,500
2026-04-21	2.72	2.81	2.69	2.73	-0.36%	4,049,000
2026-04-20	2.66	2.80	2.65	2.74	+2.24%	4,264,100
2026-04-17	2.79	2.81	2.67	2.68	-1.83%	4,746,763
2026-04-16	2.51	2.74	2.51	2.73	+10.08%	6,472,700
2026-04-15	2.38	2.53	2.38	2.48	+5.53%	4,805,000
2026-04-14	2.30	2.38	2.27	2.35	+3.52%	4,324,500
2026-04-13	2.16	2.30	2.16	2.27	+4.61%	4,121,200
2026-04-10	2.17	2.21	2.10	2.17	-0.46%	4,461,113
2026-04-09	2.26	2.29	2.12	2.18	-5.22%	4,351,300
2026-04-08	2.51	2.53	2.28	2.30	-5.35%	7,650,900
2026-04-07	2.47	2.50	2.37	2.43	-2.02%	5,424,500
2026-04-06	2.54	2.65	2.47	2.48	-1.98%	9,623,700
2026-04-02	2.47	2.56	2.36	2.53	+1.61%	9,190,100
2026-04-01	2.54	2.60	2.44	2.49	-1.58%	6,575,200
2026-03-31	2.49	2.61	2.42	2.53	+4.55%	4,543,800
2026-03-30	2.35	2.44	2.33	2.42	+2.54%	3,289,300
2026-03-27	2.38	2.40	2.28	2.36	-2.48%	4,072,200
2026-03-26	2.47	2.52	2.36	2.42	-2.42%	3,476,700
2026-03-25	2.52	2.59	2.42	2.48	+0.40%	4,094,500
2026-03-24	2.51	2.55	2.42	2.47	-3.14%	5,498,200
2026-03-23	2.51	2.59	2.48	2.55	+2.41%	6,990,600
2026-03-20	2.55	2.60	2.47	2.49	-1.58%	9,635,400
2026-03-19	2.50	2.66	2.50	2.53	+0.00%	5,869,600
2026-03-18	2.51	2.62	2.51	2.53	-0.39%	4,687,500
2026-03-17	2.46	2.66	2.46	2.54	+4.10%	4,916,700
2026-03-16	2.57	2.62	2.42	2.44	-5.06%	4,160,200
2026-03-13	2.63	2.66	2.50	2.57	-0.77%	4,111,481
2026-03-12	2.63	2.72	2.55	2.59	-3.00%	5,942,000
2026-03-11	2.66	2.72	2.60	2.67	+1.14%	5,383,800
2026-03-10	2.62	2.67	2.53	2.64	+1.15%	4,912,091
2026-03-09	2.70	2.71	2.56	2.61	-4.74%	5,766,912
2026-03-06	2.55	2.76	2.54	2.74	+5.79%	6,151,700
2026-03-05	2.57	2.67	2.51	2.59	+2.78%	6,578,600
2026-03-04	2.47	2.64	2.46	2.52	+2.02%	6,399,600
2026-03-03	2.32	2.50	2.21	2.47	+6.93%	8,009,800
2026-03-02	2.23	2.45	2.23	2.31	+0.43%	7,934,300
2026-02-27	2.37	2.38	2.26	2.30	-4.17%	13,396,600
2026-02-26	2.33	2.42	2.13	2.40	+4.35%	14,637,082
2026-02-25	2.37	2.50	2.26	2.30	-2.13%	11,849,700
2026-02-24	2.14	2.39	2.10	2.35	+39.88%	45,044,500
2026-02-23	1.75	1.77	1.66	1.68	-5.08%	6,260,200
2026-02-20	1.78	1.83	1.73	1.77	-0.56%	8,679,000
2026-02-19	1.80	1.81	1.72	1.78	+0.00%	7,139,700
2026-02-18	1.77	1.83	1.74	1.78	-0.56%	7,467,300
2026-02-17	1.83	1.89	1.74	1.79	-1.10%	8,610,200
2026-02-13	1.82	1.93	1.79	1.81	-1.63%	6,620,200
2026-02-12	1.85	1.92	1.74	1.84	+1.66%	9,233,000
2026-02-11	2.02	2.06	1.79	1.81	-12.14%	8,515,400
2026-02-10	2.13	2.27	2.05	2.06	-2.83%	8,989,200
2026-02-09	2.15	2.16	2.02	2.12	-1.85%	8,466,900
2026-02-06	2.08	2.20	2.02	2.16	+3.85%	11,080,100
2026-02-05	2.16	2.20	1.94	2.08	-4.15%	11,692,200
2026-02-04	2.13	2.27	2.00	2.17	+2.84%	14,196,700
2026-02-03	2.57	2.57	2.10	2.11	-20.38%	8,782,100
2026-02-02	2.62	2.70	2.59	2.65	+0.00%	7,847,800
2026-01-30	2.69	2.70	2.61	2.65	-1.85%	5,331,400
2026-01-29	2.74	2.76	2.59	2.70	-1.46%	3,842,600
2026-01-28	2.86	2.86	2.69	2.74	-4.20%	5,101,400
2026-01-27	2.88	2.91	2.80	2.86	-1.04%	3,261,400
2026-01-26	2.85	2.97	2.85	2.89	+1.40%	4,387,200
2026-01-23	2.92	2.97	2.83	2.85	-2.06%	4,487,100
2026-01-22	2.84	2.99	2.82	2.91	+3.56%	5,525,800
2026-01-21	2.93	2.98	2.79	2.81	-3.77%	6,699,600
2026-01-20	3.10	3.13	2.90	2.92	-7.89%	6,236,600
2026-01-16	3.19	3.23	3.14	3.17	-1.55%	4,978,400
2026-01-15	3.22	3.24	3.17	3.22	+0.63%	6,421,200
2026-01-14	3.14	3.26	3.12	3.20	+1.27%	7,823,100
2026-01-13	3.38	3.38	3.15	3.16	-5.95%	4,576,700
2026-01-12	3.45	3.49	3.34	3.36	-2.61%	5,318,400
2026-01-09	3.47	3.54	3.39	3.45	-0.58%	4,780,600
2026-01-08	3.31	3.49	3.26	3.47	+3.27%	6,234,700
2026-01-07	3.42	3.43	3.28	3.36	-0.88%	3,120,584
2026-01-06	3.38	3.40	3.31	3.39	+0.00%	6,529,700
2026-01-05	3.27	3.41	3.21	3.39	+4.63%	5,517,300
2026-01-02	3.37	3.40	3.21	3.24	-2.99%	3,984,900
2025-12-31	3.35	3.40	3.32	3.34	-0.89%	3,536,182
2025-12-30	3.39	3.43	3.36	3.37	-0.59%	3,521,100
2025-12-29	3.47	3.49	3.39	3.39	-3.14%	3,060,500
2025-12-26	3.40	3.54	3.40	3.50	+2.64%	2,949,400
2025-12-24	3.29	3.45	3.29	3.41	+3.33%	2,259,800
2025-12-23	3.41	3.46	3.28	3.30	-4.62%	4,575,700
2025-12-22	3.51	3.59	3.46	3.46	-0.86%	4,038,900
2025-12-19	3.43	3.59	3.41	3.49	+1.75%	9,104,300
2025-12-18	3.56	3.56	3.40	3.43	-3.11%	7,804,058
2025-12-17	3.40	3.57	3.28	3.54	-0.84%	9,872,700
2025-12-16	3.52	3.60	3.50	3.57	+0.85%	4,734,200
2025-12-15	3.44	3.55	3.39	3.54	+3.21%	5,289,400
2025-12-12	3.52	3.57	3.41	3.43	-2.83%	4,896,300
2025-12-11	3.54	3.63	3.46	3.53	-0.84%	5,028,400
2025-12-10	3.44	3.60	3.41	3.56	+3.19%	10,686,400
2025-12-09	3.68	3.73	3.43	3.45	-7.01%	5,009,291
2025-12-08	3.64	3.74	3.58	3.71	+2.49%	5,330,626
2025-12-05	3.75	3.82	3.60	3.62	-3.72%	5,691,900
2025-12-04	3.77	3.81	3.74	3.76	+0.27%	3,635,800
2025-12-03	3.68	3.76	3.65	3.75	+1.90%	4,977,200
2025-12-02	3.71	3.72	3.65	3.68	-1.34%	6,231,600
2025-12-01	3.71	3.79	3.65	3.73	-0.80%	4,904,800
2025-11-28	3.75	3.87	3.75	3.76	+0.27%	2,500,700
2025-11-26	3.62	3.81	3.62	3.75	+2.46%	6,098,400
2025-11-25	3.47	3.66	3.45	3.66	+5.78%	7,308,800
2025-11-24	3.43	3.50	3.40	3.46	+0.87%	4,790,400
2025-11-21	3.34	3.50	3.34	3.43	+3.31%	8,788,700
2025-11-20	3.43	3.43	3.24	3.32	-1.48%	5,473,700
2025-11-19	3.33	3.41	3.30	3.37	+1.81%	4,897,800
2025-11-18	3.33	3.38	3.28	3.31	-1.78%	5,070,300
2025-11-17	3.42	3.50	3.35	3.37	-2.60%	4,828,300
2025-11-14	3.45	3.50	3.42	3.46	-1.14%	2,955,600
2025-11-13	3.46	3.60	3.46	3.50	+0.86%	6,137,400
2025-11-12	3.57	3.66	3.45	3.47	-3.07%	4,129,000
2025-11-11	3.50	3.58	3.48	3.58	+2.87%	5,148,100
2025-11-10	3.49	3.59	3.43	3.48	+0.87%	4,747,000
2025-11-07	3.38	3.50	3.37	3.45	+0.88%	4,702,155
2025-11-06	3.48	3.51	3.41	3.42	-1.72%	3,119,500
2025-11-05	3.48	3.55	3.44	3.48	+0.00%	4,193,900
2025-11-04	3.65	3.73	3.47	3.48	-1.69%	5,719,800
2025-11-03	3.37	3.57	3.35	3.54	+4.12%	6,083,800
2025-10-31	3.25	3.43	3.23	3.40	+4.94%	8,164,900
2025-10-30	3.46	3.46	3.20	3.24	-7.16%	6,745,100
2025-10-29	3.82	3.82	3.43	3.49	-4.12%	5,680,000
2025-10-28	3.64	3.71	3.62	3.64	-1.62%	3,101,100
2025-10-27	3.68	3.73	3.65	3.70	+1.37%	2,644,500
2025-10-24	3.74	3.74	3.63	3.65	-1.35%	1,947,152
2025-10-23	3.64	3.70	3.61	3.70	+1.93%	2,326,200
2025-10-22	3.65	3.65	3.55	3.63	-0.82%	3,764,900
2025-10-21	3.62	3.76	3.61	3.66	+0.83%	3,295,000
2025-10-20	3.61	3.67	3.54	3.63	+1.40%	2,766,000
2025-10-17	3.47	3.59	3.43	3.58	+0.85%	2,444,700
2025-10-16	3.68	3.68	3.48	3.55	-3.01%	5,450,200
2025-10-15	3.62	3.73	3.61	3.66	+1.67%	2,664,300
2025-10-14	3.57	3.69	3.55	3.60	-0.83%	3,780,900
2025-10-13	3.61	3.69	3.59	3.63	+1.11%	3,434,600
2025-10-10	3.61	3.64	3.52	3.59	-0.55%	3,979,200
2025-10-09	3.74	3.74	3.57	3.61	-3.22%	2,566,100
2025-10-08	3.77	3.80	3.72	3.73	-0.53%	2,215,400
2025-10-07	3.82	3.89	3.73	3.75	-1.32%	2,921,100
2025-10-06	3.89	3.91	3.80	3.80	-2.31%	2,941,300
2025-10-03	3.78	3.96	3.78	3.89	+2.91%	9,715,763
2025-10-02	3.77	3.79	3.68	3.78	+0.00%	3,800,400
2025-10-01	3.84	3.88	3.76	3.78	-1.31%	3,094,700
2025-09-30	3.81	3.87	3.73	3.83	+1.06%	4,598,600
2025-09-29	3.72	3.86	3.69	3.79	+2.71%	3,200,300
2025-09-26	3.66	3.75	3.64	3.69	+0.82%	3,314,600
2025-09-25	3.77	3.80	3.66	3.66	-4.44%	4,241,200
2025-09-24	3.96	3.96	3.82	3.83	-3.04%	2,731,600
2025-09-23	4.10	4.14	3.95	3.95	-2.71%	3,189,400
2025-09-22	3.98	4.09	3.98	4.06	+1.25%	2,817,100
2025-09-19	4.11	4.11	4.00	4.01	-2.43%	8,768,900
2025-09-18	4.12	4.17	4.04	4.11	+0.49%	2,619,621
2025-09-17	4.20	4.28	4.08	4.09	-2.39%	2,974,400
2025-09-16	4.17	4.24	4.16	4.19	+0.48%	2,241,900
2025-09-15	4.32	4.33	4.17	4.17	-2.80%	2,272,200
2025-09-12	4.36	4.36	4.23	4.29	-1.83%	2,018,500
2025-09-11	4.23	4.39	4.23	4.37	+3.07%	3,897,500
2025-09-10	4.41	4.46	4.23	4.24	-3.64%	3,235,200
2025-09-09	4.47	4.54	4.39	4.40	-1.79%	3,150,800
2025-09-08	4.40	4.48	4.32	4.48	+1.82%	2,880,200
2025-09-05	4.27	4.46	4.26	4.40	+3.53%	2,788,600
2025-09-04	4.16	4.26	4.12	4.25	+2.41%	3,396,300
2025-09-03	4.15	4.18	4.11	4.15	-0.95%	3,560,800
2025-09-02	4.31	4.32	4.15	4.19	-3.68%	4,036,000
2025-08-29	4.32	4.43	4.28	4.35	+0.93%	4,774,300
2025-08-28	4.47	4.49	4.31	4.31	-3.79%	3,788,800
2025-08-27	4.43	4.51	4.41	4.48	+0.22%	3,356,300
2025-08-26	4.46	4.53	4.45	4.47	-0.67%	4,764,600
2025-08-25	4.47	4.54	4.46	4.50	+0.00%	4,439,700
2025-08-22	4.41	4.56	4.38	4.50	+2.27%	5,082,500
2025-08-21	4.40	4.47	4.39	4.40	-0.90%	3,464,100
2025-08-20	4.40	4.49	4.40	4.44	+0.45%	5,277,900
2025-08-19	4.39	4.45	4.37	4.42	+1.14%	3,707,500
2025-08-18	4.32	4.40	4.28	4.37	+1.39%	4,079,000
2025-08-15	4.33	4.36	4.30	4.31	+0.00%	4,372,300
2025-08-14	4.18	4.39	4.15	4.31	+1.17%	4,892,200
2025-08-13	4.04	4.38	4.01	4.26	+5.97%	6,984,900
2025-08-12	3.93	4.06	3.86	4.02	+2.29%	6,999,400
2025-08-11	3.88	3.95	3.84	3.93	+1.81%	5,911,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+3.93%). Worst month: Feb (-16.30%). Based on 5 years of daily data (2022–2026).

Jan+3.93%
Feb-16.30%
Mar-2.71%
Apr+3.16%
May-10.10%
Jun-0.15%
Jul-1.05%
Aug+2.03%
Sep-3.15%
Oct-2.36%
Nov+2.66%
Dec-6.24%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is CLARIVATE PLC's (CLVT) latest close?

1.82 on 2026-08-07, from the Closelook data lake's daily price record.

What is CLVT's 52-week high and low?

4.56 high and 1.66 low over the trailing 52 weeks, as of 2026-08-07.

What is CLARIVATE PLC's strongest and weakest month historically?

Historically, CLVT's strongest calendar month has been Jan (average +3.93%) and its weakest Feb (average -16.30%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.