Core Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	11.62	12.21	11.28	11.96	11.96	4.82%	849,258
Jul 21, 2026	11.10	11.54	11.01	11.41	11.41	1.97%	772,900
Jul 20, 2026	11.23	11.40	11.02	11.19	11.19	-1.32%	752,673
Jul 17, 2026	11.49	11.52	11.18	11.34	11.34	-1.31%	565,263
Jul 16, 2026	11.44	11.50	11.29	11.49	11.49	1.14%	501,164
Jul 15, 2026	11.48	11.67	11.06	11.36	11.36	-1.65%	615,516
Jul 14, 2026	11.51	11.57	11.11	11.55	11.55	0.87%	574,926
Jul 13, 2026	11.24	11.79	11.19	11.45	11.45	3.15%	926,551
Jul 10, 2026	11.04	11.16	10.90	11.10	11.10	1.00%	907,931
Jul 9, 2026	10.98	11.01	10.65	10.99	10.99	-1.43%	910,726
Jul 8, 2026	10.98	11.32	10.94	11.15	11.15	2.39%	939,134
Jul 7, 2026	11.11	11.37	10.80	10.89	10.89	-1.80%	1,011,960
Jul 6, 2026	11.46	11.52	10.76	11.09	11.09	-3.23%	904,039
Jul 2, 2026	11.68	11.84	11.43	11.46	11.46	-0.95%	1,092,223
Jul 1, 2026	11.62	12.27	11.46	11.57	11.57	-0.69%	8,217,294
Jun 30, 2026	11.00	11.66	10.96	11.65	11.65	6.68%	1,022,806
Jun 29, 2026	11.01	11.10	10.72	10.92	10.92	-0.91%	1,537,674
Jun 26, 2026	10.76	11.03	10.57	11.02	11.02	0.92%	1,515,725
Jun 25, 2026	10.82	11.10	10.51	10.92	10.92	1.87%	799,233
Jun 24, 2026	11.50	11.52	10.71	10.72	10.72	-7.90%	1,135,071
Jun 23, 2026	11.77	11.85	11.55	11.64	11.64	-1.10%	689,445
Jun 22, 2026	11.59	11.83	11.51	11.77	11.77	0.68%	752,579
Jun 18, 2026	11.44	11.77	11.21	11.69	11.69	2.27%	1,403,461
Jun 17, 2026	12.19	12.26	11.38	11.43	11.43	-6.23%	769,386
Jun 16, 2026	12.63	12.74	12.07	12.19	12.19	-4.17%	692,341
Jun 15, 2026	12.89	13.16	12.71	12.72	12.72	-3.34%	617,732
Jun 12, 2026	13.11	13.39	13.11	13.16	13.16	-0.68%	482,557
Jun 11, 2026	13.60	13.71	13.18	13.25	13.25	-1.27%	607,830
Jun 10, 2026	13.47	13.95	13.34	13.42	13.42	1.13%	618,776
Jun 9, 2026	13.30	13.41	12.82	13.27	13.27	-1.19%	870,205
Jun 8, 2026	13.13	13.58	13.13	13.43	13.43	3.87%	713,842
Jun 5, 2026	13.71	13.75	12.78	12.93	12.93	-5.34%	372,668
Jun 4, 2026	13.41	13.84	13.33	13.66	13.66	2.25%	369,057
Jun 3, 2026	13.74	13.74	13.09	13.36	13.36	-1.76%	534,967
Jun 2, 2026	13.87	14.22	13.60	13.60	13.60	-1.95%	504,134
Jun 1, 2026	13.88	14.05	13.67	13.87	13.87	1.46%	610,592
May 29, 2026	13.90	14.06	13.39	13.67	13.67	-1.94%	497,220
May 28, 2026	14.23	14.23	13.60	13.94	13.94	-0.57%	673,678
May 27, 2026	14.59	14.59	13.97	14.02	14.02	-3.58%	366,804
May 26, 2026	14.21	14.66	14.00	14.54	14.54	2.25%	510,553
May 22, 2026	14.32	14.59	14.08	14.22	14.22	-1.93%	479,982
May 21, 2026	14.19	14.52	13.77	14.50	14.50	5.45%	997,881
May 20, 2026	13.64	13.90	13.61	13.75	13.75	0.22%	272,652
May 19, 2026	13.76	14.10	13.47	13.72	13.72	1.18%	399,917
May 18, 2026	13.02	14.02	12.86	13.56	13.56	3.75%	381,442
May 15, 2026	13.40	13.70	12.99	13.07	13.07	-2.97%	459,168
May 14, 2026	13.14	13.70	13.14	13.47	13.47	2.59%	422,883
May 13, 2026	13.18	13.45	12.86	13.13	13.13	-0.38%	664,423
May 12, 2026	13.45	13.51	13.02	13.18	13.18	-0.90%	407,113
May 11, 2026	13.28	13.40	13.09	13.30	13.30	1.37%	392,299