Core Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	13.44	13.59	13.11	13.13	13.12	-2.38%	486,816
May 7, 2026	13.51	13.74	13.05	13.45	13.44	-1.61%	542,724
May 6, 2026	14.02	14.16	13.61	13.67	13.66	-3.94%	472,730
May 5, 2026	13.71	14.51	13.71	14.23	14.22	3.27%	561,046
May 4, 2026	14.18	14.18	13.39	13.78	13.77	-2.06%	650,234
May 1, 2026	14.41	14.49	13.45	14.07	14.06	-3.96%	1,010,344
Apr 30, 2026	16.12	16.12	14.20	14.65	14.64	-15.32%	1,630,966
Apr 29, 2026	17.01	17.30	16.58	17.30	17.29	3.16%	512,361
Apr 28, 2026	17.53	17.68	16.68	16.77	16.76	-3.01%	318,331
Apr 27, 2026	17.63	17.95	17.29	17.29	17.28	-0.92%	273,196
Apr 24, 2026	16.99	17.53	16.96	17.45	17.44	2.35%	458,266
Apr 23, 2026	17.16	17.57	16.96	17.05	17.04	-0.06%	310,144
Apr 22, 2026	16.84	17.29	16.84	17.06	17.05	2.52%	344,320