Core Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.87	17.87	16.72	16.76	16.76	-4.83%	618,981
Mar 27, 2026	16.33	17.63	16.33	17.61	17.61	7.25%	560,220
Mar 26, 2026	15.85	16.64	15.76	16.42	16.42	3.60%	439,513
Mar 25, 2026	15.64	16.09	15.30	15.85	15.85	0.89%	417,746
Mar 24, 2026	16.05	16.76	15.45	15.71	15.71	-6.88%	577,363
Mar 23, 2026	16.11	17.07	16.11	16.87	16.87	4.07%	351,512
Mar 20, 2026	16.03	16.28	15.71	16.21	16.21	1.50%	712,337
Mar 19, 2026	15.90	16.36	15.81	15.97	15.97	-0.56%	366,704
Mar 18, 2026	16.32	16.45	16.05	16.06	16.06	-1.41%	413,473
Mar 17, 2026	16.02	16.34	15.79	16.29	16.29	3.30%	280,252
Mar 16, 2026	15.93	16.06	15.63	15.77	15.77	-	267,086
Mar 13, 2026	15.92	16.08	15.46	15.77	15.77	-0.82%	388,944
Mar 12, 2026	16.29	16.29	15.61	15.90	15.90	-3.17%	330,035
Mar 11, 2026	16.18	16.48	15.95	16.42	16.42	0.55%	302,321
Mar 10, 2026	16.07	16.65	16.06	16.33	16.33	0.06%	420,273
Mar 9, 2026	15.84	16.34	15.33	16.32	16.32	2.58%	499,822
Mar 6, 2026	15.95	16.03	15.55	15.91	15.91	-1.24%	398,722
Mar 5, 2026	16.54	16.54	15.86	16.11	16.11	-2.60%	463,972
Mar 4, 2026	16.76	16.92	16.35	16.54	16.54	-2.01%	365,275
Mar 3, 2026	17.05	17.34	16.71	16.88	16.88	-2.31%	270,898
Mar 2, 2026	17.96	18.00	16.65	17.28	17.28	-1.76%	299,369
Feb 27, 2026	17.35	17.76	17.04	17.59	17.59	1.09%	523,408
Feb 26, 2026	17.24	17.59	17.05	17.40	17.40	-0.68%	237,617
Feb 25, 2026	17.87	17.87	16.92	17.52	17.52	-0.28%	359,150
Feb 24, 2026	18.40	18.45	17.42	17.57	17.57	-4.15%	730,986
Feb 23, 2026	18.29	18.78	17.97	18.33	18.33	-0.49%	312,638
Feb 20, 2026	18.36	18.59	18.01	18.42	18.42	-1.13%	431,611
Feb 19, 2026	18.54	18.87	18.35	18.63	18.63	0.87%	523,373
Feb 18, 2026	18.98	19.17	18.30	18.47	18.47	-1.49%	406,109
Feb 17, 2026	18.62	18.90	17.94	18.75	18.75	1.02%	281,506
Feb 13, 2026	18.29	18.76	18.10	18.56	18.56	2.26%	363,903
Feb 12, 2026	18.96	19.21	17.84	18.15	18.14	-4.17%	634,384
Feb 11, 2026	19.01	19.13	18.44	18.94	18.93	1.61%	274,574
Feb 10, 2026	19.07	19.07	18.09	18.64	18.63	-1.79%	258,444
Feb 9, 2026	18.48	19.12	18.22	18.98	18.97	2.26%	410,339
Feb 6, 2026	18.78	19.34	18.54	18.56	18.55	-1.17%	586,987
Feb 5, 2026	19.00	19.00	16.98	18.78	18.77	-4.23%	991,427
Feb 4, 2026	19.79	20.05	19.39	19.61	19.60	-0.15%	332,896
Feb 3, 2026	19.58	19.87	19.13	19.64	19.63	0.26%	327,222
Feb 2, 2026	19.07	19.84	19.04	19.59	19.58	0.26%	314,739
Jan 30, 2026	19.26	19.55	18.96	19.54	19.53	-0.51%	371,262
Jan 29, 2026	19.45	19.80	19.13	19.64	19.63	4.36%	376,583
Jan 28, 2026	19.78	19.89	18.61	18.82	18.81	-4.32%	346,731
Jan 27, 2026	19.47	19.96	19.47	19.67	19.66	1.81%	219,238
Jan 26, 2026	19.74	19.74	19.26	19.32	19.31	-0.72%	284,619
Jan 23, 2026	19.89	20.36	19.36	19.46	19.45	-0.87%	306,493
Jan 22, 2026	19.59	19.83	19.40	19.63	19.62	0.51%	247,066
Jan 21, 2026	18.96	19.65	18.71	19.53	19.52	5.51%	517,580
Jan 20, 2026	19.24	19.48	18.49	18.51	18.50	-4.73%	363,212
Jan 16, 2026	19.53	19.72	19.24	19.43	19.42	-0.97%	302,577