Core Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	15.05	15.27	14.94	15.08	-	1.07%	100,389
Nov 19, 2025	14.86	15.35	14.76	14.92	14.92	-2.61%	473,631
Nov 18, 2025	15.08	15.66	14.82	15.32	15.32	1.19%	312,288
Nov 17, 2025	15.43	15.63	15.02	15.14	15.14	-1.62%	459,034
Nov 14, 2025	15.13	15.45	14.62	15.39	15.39	2.19%	359,074
Nov 13, 2025	15.38	15.61	14.83	15.06	15.06	-2.46%	525,819
Nov 12, 2025	15.98	16.11	15.38	15.44	15.44	-4.40%	560,403
Nov 11, 2025	15.60	16.55	15.60	16.15	16.15	4.46%	399,416
Nov 10, 2025	15.50	15.61	15.05	15.46	15.46	0.72%	391,366
Nov 7, 2025	15.37	15.43	15.05	15.35	15.35	0.39%	750,086
Nov 6, 2025	15.58	16.01	15.12	15.29	15.29	-2.61%	418,605
Nov 5, 2025	15.72	16.05	15.53	15.70	15.70	-0.82%	473,077
Nov 4, 2025	15.81	16.24	15.74	15.83	15.83	-1.98%	708,467
Nov 3, 2025	16.02	16.41	15.76	16.15	16.15	1.32%	770,084
Oct 31, 2025	16.08	16.14	15.57	15.94	15.93	-0.13%	536,332
Oct 30, 2025	15.93	16.58	15.76	15.96	15.95	-0.93%	523,559
Oct 29, 2025	16.67	16.78	16.01	16.11	16.10	-2.19%	849,061
Oct 28, 2025	16.46	16.91	16.25	16.47	16.46	-2.31%	696,016
Oct 27, 2025	17.10	17.46	16.62	16.86	16.85	-	1,360,174
Oct 24, 2025	16.29	16.91	16.20	16.86	16.85	2.49%	1,198,092
Oct 23, 2025	15.07	16.95	14.45	16.45	16.44	28.82%	1,663,363
Oct 22, 2025	12.28	12.83	12.09	12.77	12.76	6.06%	545,642
Oct 21, 2025	11.92	12.23	11.85	12.04	12.03	1.60%	355,953
Oct 20, 2025	11.40	11.93	11.40	11.85	11.84	4.50%	330,148
Oct 17, 2025	11.30	11.62	11.16	11.34	11.33	-0.61%	467,890
Oct 16, 2025	11.86	11.95	11.31	11.41	11.40	-3.79%	432,170
Oct 15, 2025	11.53	11.95	11.28	11.86	11.85	3.76%	848,357
Oct 14, 2025	10.72	11.51	10.67	11.43	11.42	4.38%	807,246
Oct 13, 2025	10.55	10.95	10.30	10.95	10.94	6.00%	1,058,385
Oct 10, 2025	10.80	10.95	10.31	10.33	10.32	-5.92%	1,080,880
Oct 9, 2025	12.07	12.26	10.86	10.98	10.97	-9.11%	723,881
Oct 8, 2025	12.10	12.27	11.86	12.08	12.07	1.34%	278,286
Oct 7, 2025	12.25	12.51	11.84	11.92	11.91	-3.72%	323,167
Oct 6, 2025	12.20	12.48	12.19	12.38	12.37	1.98%	339,150
Oct 3, 2025	12.12	12.47	12.12	12.14	12.13	1.34%	466,436
Oct 2, 2025	12.47	12.54	11.98	11.98	11.97	-4.77%	346,751
Oct 1, 2025	12.30	12.66	12.30	12.58	12.57	1.78%	353,266
Sep 30, 2025	12.39	12.67	11.93	12.36	12.35	-1.59%	531,309
Sep 29, 2025	12.67	12.68	12.35	12.56	12.55	-1.80%	360,977
Sep 26, 2025	12.46	12.79	12.37	12.79	12.78	3.15%	448,514
Sep 25, 2025	12.46	12.58	12.27	12.40	12.39	-0.72%	297,928
Sep 24, 2025	12.43	12.82	12.40	12.49	12.48	1.63%	335,994
Sep 23, 2025	12.27	13.03	12.25	12.29	12.28	1.32%	673,747
Sep 22, 2025	11.90	12.30	11.76	12.13	12.12	1.34%	683,412
Sep 19, 2025	12.60	12.77	11.93	11.97	11.96	-5.60%	1,122,190
Sep 18, 2025	12.59	12.87	12.52	12.68	12.67	1.60%	624,829
Sep 17, 2025	12.74	13.00	12.41	12.48	12.47	-2.88%	758,010
Sep 16, 2025	12.56	12.97	12.43	12.85	12.84	3.30%	406,665
Sep 15, 2025	12.53	12.60	12.33	12.44	12.43	0.48%	489,957
Sep 12, 2025	12.72	12.82	12.34	12.38	12.37	-2.29%	369,430