Catalent Inc is a leading global provider of advanced delivery technologies, development, and manufacturing solutions for pharmaceuticals, biologics, and consumer health products. The company specializes in facilitating the efficient and effective delivery of drug formulations, utilizing innovative methods such as softgel technology, controlled release systems, and biologics development. Catalent partners with pharmaceutical companies to enhance their product offerings, streamline the development process, and optimize product performance, addressing the evolving needs of patients and healthcare professionals worldwide. Through its comprehensive services and state-of-the-art facilities, Catalent plays a crucial role in the lifecycle of therapeutics, from early-stage development to commercial manufacturing.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 63.08 | 63.23 | 63.03 | 63.05 | 1,743,903 | 63.05 |
| 12/11/2024 | 62.50 | 63.25 | 62.23 | 63.24 | 7,816,168 | 63.24 |
| 12/10/2024 | 62.50 | 62.50 | 62.21 | 62.24 | 2,129,004 | 62.24 |
| 12/09/2024 | 61.85 | 62.37 | 61.85 | 62.37 | 3,180,797 | 62.37 |
| 12/06/2024 | 61.90 | 62.16 | 61.72 | 61.83 | 2,714,572 | 61.83 |
| 12/05/2024 | 62.19 | 62.20 | 61.88 | 62.12 | 3,077,175 | 62.12 |
| 12/04/2024 | 61.75 | 61.97 | 61.52 | 61.84 | 2,029,176 | 61.84 |
| 12/03/2024 | 61.43 | 62.08 | 61.18 | 61.70 | 4,220,958 | 61.70 |
| 12/02/2024 | 60.94 | 61.48 | 60.81 | 61.43 | 2,090,967 | 61.43 |
| 11/29/2024 | 61.00 | 61.21 | 60.91 | 61.11 | 771,192 | 61.11 |
| 11/27/2024 | 60.95 | 61.05 | 60.70 | 61.00 | 1,498,729 | 61.00 |
| 11/26/2024 | 61.28 | 61.29 | 60.75 | 60.75 | 1,963,930 | 60.75 |
| 11/25/2024 | 60.98 | 61.30 | 60.94 | 61.29 | 2,643,249 | 61.29 |
| 11/22/2024 | 59.90 | 61.50 | 59.82 | 60.98 | 4,906,310 | 60.98 |
| 11/21/2024 | 59.09 | 59.84 | 58.91 | 59.66 | 1,190,014 | 59.66 |
| 11/20/2024 | 58.72 | 59.05 | 58.67 | 59.00 | 1,644,606 | 59.00 |
| 11/19/2024 | 58.51 | 58.98 | 58.39 | 58.88 | 1,097,719 | 58.88 |
| 11/18/2024 | 59.10 | 59.13 | 58.58 | 58.78 | 1,724,343 | 58.78 |
| 11/15/2024 | 58.99 | 59.35 | 58.73 | 59.10 | 1,488,223 | 59.10 |
| 11/14/2024 | 59.15 | 59.38 | 58.91 | 58.91 | 1,122,589 | 58.91 |
| 11/13/2024 | 59.21 | 59.52 | 59.08 | 59.15 | 1,418,145 | 59.15 |
| 11/12/2024 | 59.53 | 59.76 | 59.15 | 59.25 | 1,364,120 | 59.25 |
| 11/11/2024 | 59.60 | 59.96 | 59.35 | 59.46 | 1,019,154 | 59.46 |
| 11/08/2024 | 59.81 | 59.98 | 59.34 | 59.41 | 2,565,304 | 59.41 |
| 11/07/2024 | 60.01 | 60.21 | 59.85 | 59.92 | 2,188,452 | 59.92 |
| 11/06/2024 | 59.60 | 60.05 | 58.90 | 59.95 | 4,211,031 | 59.95 |
| 11/05/2024 | 58.50 | 58.92 | 58.30 | 58.48 | 1,713,766 | 58.48 |
| 11/04/2024 | 58.92 | 59.21 | 58.52 | 58.69 | 1,995,605 | 58.69 |
| 11/01/2024 | 58.51 | 58.83 | 58.50 | 58.73 | 1,704,243 | 58.73 |
| 10/31/2024 | 58.95 | 58.95 | 58.57 | 58.60 | 1,174,162 | 58.60 |
| 10/30/2024 | 58.62 | 59.25 | 58.52 | 58.97 | 1,686,227 | 58.97 |
| 10/29/2024 | 58.88 | 58.90 | 58.62 | 58.66 | 1,925,708 | 58.66 |
| 10/28/2024 | 59.29 | 59.32 | 58.74 | 58.81 | 1,392,536 | 58.81 |
| 10/25/2024 | 59.50 | 59.50 | 59.00 | 59.09 | 2,466,826 | 59.09 |
| 10/24/2024 | 59.50 | 59.73 | 59.25 | 59.50 | 2,907,920 | 59.50 |
| 10/23/2024 | 59.50 | 59.64 | 59.35 | 59.40 | 2,428,554 | 59.40 |
| 10/22/2024 | 60.14 | 60.32 | 59.56 | 59.92 | 2,568,486 | 59.92 |
| 10/21/2024 | 60.34 | 60.40 | 60.14 | 60.18 | 772,649 | 60.18 |
| 10/18/2024 | 60.00 | 60.39 | 59.95 | 60.29 | 908,424 | 60.29 |
| 10/17/2024 | 60.30 | 60.34 | 59.94 | 60.09 | 2,017,141 | 60.09 |
| 10/16/2024 | 60.57 | 60.71 | 60.23 | 60.28 | 1,458,996 | 60.28 |
| 10/15/2024 | 60.72 | 60.75 | 60.52 | 60.66 | 2,214,305 | 60.66 |
| 10/14/2024 | 60.50 | 60.73 | 60.50 | 60.65 | 1,209,808 | 60.65 |
| 10/11/2024 | 60.71 | 60.81 | 60.43 | 60.45 | 1,425,004 | 60.45 |
| 10/10/2024 | 60.78 | 60.84 | 60.50 | 60.71 | 2,100,480 | 60.71 |
| 10/09/2024 | 60.87 | 61.00 | 60.78 | 60.96 | 1,012,629 | 60.96 |
| 10/08/2024 | 60.69 | 60.81 | 60.55 | 60.75 | 673,863 | 60.75 |
| 10/07/2024 | 60.53 | 60.64 | 60.50 | 60.61 | 894,330 | 60.61 |
| 10/04/2024 | 60.75 | 60.75 | 60.50 | 60.59 | 792,437 | 60.59 |
| 10/03/2024 | 60.51 | 60.71 | 60.39 | 60.71 | 775,908 | 60.71 |
| 10/02/2024 | 60.09 | 60.61 | 60.09 | 60.45 | 1,532,396 | 60.45 |
| 10/01/2024 | 60.45 | 60.52 | 60.04 | 60.23 | 1,323,829 | 60.23 |
| 9/30/2024 | 60.30 | 60.57 | 60.05 | 60.57 | 1,387,389 | 60.57 |
| 9/27/2024 | 60.08 | 60.37 | 60.08 | 60.33 | 1,584,059 | 60.33 |
| 9/26/2024 | 59.86 | 60.30 | 59.81 | 60.29 | 1,943,203 | 60.29 |
| 9/25/2024 | 60.18 | 60.45 | 59.79 | 59.86 | 1,601,726 | 59.86 |
| 9/24/2024 | 59.40 | 60.19 | 59.40 | 60.14 | 1,416,546 | 60.14 |
| 9/23/2024 | 59.93 | 59.95 | 59.50 | 59.75 | 2,896,816 | 59.75 |
| 9/20/2024 | 60.15 | 60.29 | 59.75 | 60.00 | 3,535,729 | 60.00 |
| 9/19/2024 | 60.35 | 60.35 | 59.99 | 60.11 | 1,979,234 | 60.11 |
| 9/18/2024 | 60.35 | 60.47 | 60.12 | 60.32 | 2,431,764 | 60.32 |
| 9/17/2024 | 60.23 | 60.50 | 60.17 | 60.35 | 2,170,127 | 60.35 |
| 9/16/2024 | 59.88 | 60.26 | 59.69 | 60.16 | 1,386,702 | 60.16 |
| 9/13/2024 | 59.51 | 59.79 | 59.51 | 59.62 | 1,039,717 | 59.62 |