Core Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	15.93	16.58	15.76	15.96	15.96	-0.93%	523,559
Oct 29, 2025	16.67	16.78	16.01	16.11	16.11	-2.19%	849,061
Oct 28, 2025	16.46	16.91	16.25	16.47	16.47	-2.31%	696,016
Oct 27, 2025	17.10	17.46	16.62	16.86	16.86	-	1,360,174
Oct 24, 2025	16.29	16.91	16.20	16.86	16.86	2.49%	1,198,092
Oct 23, 2025	15.07	16.95	14.45	16.45	16.45	28.82%	1,663,363
Oct 22, 2025	12.28	12.83	12.09	12.77	12.77	6.06%	545,642
Oct 21, 2025	11.92	12.23	11.85	12.04	12.04	1.60%	355,953
Oct 20, 2025	11.40	11.93	11.40	11.85	11.85	4.50%	330,148
Oct 17, 2025	11.30	11.62	11.16	11.34	11.34	-0.61%	467,890
Oct 16, 2025	11.86	11.95	11.31	11.41	11.41	-3.79%	432,170
Oct 15, 2025	11.53	11.95	11.28	11.86	11.86	3.76%	848,357
Oct 14, 2025	10.72	11.51	10.67	11.43	11.43	4.38%	807,246
Oct 13, 2025	10.55	10.95	10.30	10.95	10.95	6.00%	1,058,385
Oct 10, 2025	10.80	10.95	10.31	10.33	10.33	-5.92%	1,080,880
Oct 9, 2025	12.07	12.26	10.86	10.98	10.98	-9.11%	723,881
Oct 8, 2025	12.10	12.27	11.86	12.08	12.08	1.34%	278,286
Oct 7, 2025	12.25	12.51	11.84	11.92	11.92	-3.72%	323,167
Oct 6, 2025	12.20	12.48	12.19	12.38	12.38	1.98%	339,150
Oct 3, 2025	12.12	12.47	12.12	12.14	12.14	1.34%	466,436
Oct 2, 2025	12.47	12.54	11.98	11.98	11.98	-4.77%	346,751
Oct 1, 2025	12.30	12.66	12.30	12.58	12.58	1.78%	353,266
Sep 30, 2025	12.39	12.67	11.93	12.36	12.36	-1.59%	531,309
Sep 29, 2025	12.67	12.68	12.35	12.56	12.56	-1.80%	360,977
Sep 26, 2025	12.46	12.79	12.37	12.79	12.79	3.15%	448,514
Sep 25, 2025	12.46	12.58	12.27	12.40	12.40	-0.72%	297,928
Sep 24, 2025	12.43	12.82	12.40	12.49	12.49	1.63%	335,994
Sep 23, 2025	12.27	13.03	12.25	12.29	12.29	1.32%	673,747
Sep 22, 2025	11.90	12.30	11.76	12.13	12.13	1.34%	683,412
Sep 19, 2025	12.60	12.77	11.93	11.97	11.97	-5.60%	1,122,190
Sep 18, 2025	12.59	12.87	12.52	12.68	12.68	1.60%	624,829
Sep 17, 2025	12.74	13.00	12.41	12.48	12.48	-2.88%	758,010
Sep 16, 2025	12.56	12.97	12.43	12.85	12.85	3.30%	406,665
Sep 15, 2025	12.53	12.60	12.33	12.44	12.44	0.48%	489,957
Sep 12, 2025	12.72	12.82	12.34	12.38	12.38	-2.29%	369,430
Sep 11, 2025	12.19	12.78	12.07	12.67	12.67	3.01%	480,355
Sep 10, 2025	12.72	12.91	12.26	12.30	12.30	-3.98%	520,526
Sep 9, 2025	12.46	13.21	12.46	12.81	12.81	3.22%	960,717
Sep 8, 2025	12.67	12.79	12.34	12.41	12.41	-1.66%	1,027,364
Sep 5, 2025	12.36	12.67	12.29	12.62	12.62	1.12%	589,237
Sep 4, 2025	11.86	12.61	11.80	12.48	12.48	5.85%	532,552
Sep 3, 2025	11.63	11.92	11.63	11.79	11.79	0.43%	666,018
Sep 2, 2025	11.50	11.77	11.23	11.74	11.74	2.00%	562,043
Aug 29, 2025	11.29	11.55	11.11	11.51	11.51	1.68%	376,859
Aug 28, 2025	11.30	11.34	11.00	11.32	11.32	1.62%	380,480
Aug 27, 2025	11.08	11.51	11.08	11.14	11.14	0.18%	449,178
Aug 26, 2025	10.98	11.15	10.83	11.12	11.12	0.27%	605,003
Aug 25, 2025	11.09	11.20	10.98	11.09	11.09	-0.72%	340,885
Aug 22, 2025	10.58	11.20	10.58	11.17	11.17	6.79%	509,936
Aug 21, 2025	10.34	10.52	10.15	10.46	10.46	1.16%	340,351