Core Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.75	10.77	10.26	10.53	10.53	-3.75%	581,606
Jul 31, 2025	11.00	11.22	10.83	10.94	10.94	-1.80%	454,865
Jul 30, 2025	11.53	11.72	11.09	11.14	11.14	-3.80%	446,021
Jul 29, 2025	11.98	12.01	11.58	11.58	11.58	-3.10%	456,855
Jul 28, 2025	11.86	12.29	11.74	11.95	11.95	1.88%	440,729
Jul 25, 2025	13.29	13.48	11.72	11.73	11.73	-12.20%	815,135
Jul 24, 2025	13.24	13.79	12.76	13.36	13.36	5.86%	1,000,370
Jul 23, 2025	11.94	12.98	11.94	12.62	12.62	7.22%	889,552
Jul 22, 2025	11.43	12.03	11.43	11.77	11.77	3.06%	543,809
Jul 21, 2025	11.57	11.74	11.40	11.42	11.42	0.18%	291,178
Jul 18, 2025	11.81	11.86	11.33	11.40	11.40	-2.15%	298,756
Jul 17, 2025	11.24	11.77	11.18	11.65	11.65	2.92%	435,635
Jul 16, 2025	11.47	11.73	11.24	11.32	11.32	-3.08%	313,780
Jul 15, 2025	12.54	12.54	11.67	11.68	11.68	-6.11%	269,175
Jul 14, 2025	12.70	12.79	12.31	12.44	12.44	-3.27%	230,637
Jul 11, 2025	12.79	13.21	12.79	12.86	12.86	-0.62%	247,183
Jul 10, 2025	12.50	13.04	12.37	12.94	12.94	2.94%	281,672
Jul 9, 2025	12.66	12.84	12.47	12.57	12.57	-1.64%	251,731
Jul 8, 2025	12.38	13.19	12.22	12.78	12.78	4.50%	477,385
Jul 7, 2025	12.50	12.94	12.10	12.23	12.23	-4.38%	459,013
Jul 3, 2025	12.85	12.97	12.63	12.79	12.79	-0.85%	337,429
Jul 2, 2025	12.24	12.98	11.88	12.90	12.90	7.95%	976,491
Jul 1, 2025	11.57	12.21	11.28	11.95	11.95	3.73%	925,246
Jun 30, 2025	11.74	11.79	11.51	11.52	11.52	-1.87%	554,605
Jun 27, 2025	11.86	11.98	11.60	11.74	11.74	-0.51%	1,662,082
Jun 26, 2025	11.43	11.84	11.36	11.80	11.80	3.78%	457,854
Jun 25, 2025	11.62	11.77	11.31	11.37	11.37	-1.98%	349,368
Jun 24, 2025	11.46	11.84	11.40	11.60	11.60	-0.34%	642,370
Jun 23, 2025	12.52	12.57	11.58	11.64	11.64	-6.20%	846,584
Jun 20, 2025	12.64	12.78	12.39	12.41	12.41	-1.35%	822,040
Jun 18, 2025	12.58	12.86	12.52	12.58	12.58	-0.55%	737,662
Jun 17, 2025	12.26	13.05	12.07	12.65	12.65	4.37%	904,136
Jun 16, 2025	12.09	12.14	11.78	12.12	12.12	0.41%	473,497
Jun 13, 2025	12.28	12.36	11.81	12.07	12.07	0.58%	332,241
Jun 12, 2025	12.09	12.20	11.87	12.00	12.00	-2.12%	276,998
Jun 11, 2025	12.16	12.45	11.93	12.26	12.26	1.83%	423,894
Jun 10, 2025	11.84	12.40	11.72	12.04	12.04	3.17%	250,209
Jun 9, 2025	11.34	11.82	11.23	11.67	11.67	4.38%	349,194
Jun 6, 2025	11.21	11.47	11.16	11.18	11.18	1.91%	225,570
Jun 5, 2025	11.17	11.20	10.85	10.97	10.97	-1.08%	348,551
Jun 4, 2025	11.48	11.62	10.96	11.09	11.09	-3.31%	444,961
Jun 3, 2025	10.69	11.63	10.51	11.47	11.47	7.70%	388,964
Jun 2, 2025	10.99	11.01	10.57	10.65	10.65	-0.93%	324,680
May 30, 2025	10.91	10.95	10.56	10.75	10.75	-2.54%	583,220
May 29, 2025	10.88	11.08	10.82	11.03	11.03	2.04%	222,252
May 28, 2025	11.32	11.32	10.79	10.81	10.81	-3.74%	257,558
May 27, 2025	10.95	11.27	10.73	11.23	11.23	3.50%	399,998
May 23, 2025	10.65	10.97	10.60	10.85	10.85	-0.64%	434,650
May 22, 2025	11.00	11.05	10.74	10.92	10.92	-1.80%	560,156
May 21, 2025	11.30	11.43	11.09	11.12	11.12	-2.88%	285,334