Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
167.49
-0.43 (-0.26%)
At close: Aug 5, 2025, 4:00 PM
170.00
+2.51 (1.50%)
After-hours: Aug 5, 2025, 7:21 PM EDT
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 167.47 | 168.33 | 164.30 | 167.49 | 167.49 | -0.26% | 1,385,786 |
| Aug 4, 2025 | 165.56 | 168.61 | 164.96 | 167.92 | 167.92 | 0.61% | 623,738 |
| Aug 1, 2025 | 166.57 | 167.80 | 161.82 | 166.91 | 166.91 | -1.61% | 823,627 |
| Jul 31, 2025 | 174.72 | 176.15 | 169.05 | 169.64 | 169.64 | -3.72% | 670,951 |
| Jul 30, 2025 | 179.11 | 180.02 | 174.14 | 176.19 | 176.19 | -1.27% | 536,043 |
| Jul 29, 2025 | 178.16 | 179.42 | 175.08 | 178.45 | 178.45 | -0.30% | 737,914 |
| Jul 28, 2025 | 175.86 | 180.44 | 175.21 | 178.99 | 178.99 | 1.16% | 849,852 |
| Jul 25, 2025 | 177.15 | 177.57 | 173.38 | 176.93 | 176.93 | -0.10% | 740,429 |
| Jul 24, 2025 | 173.50 | 184.17 | 173.50 | 177.10 | 177.10 | 5.45% | 1,744,443 |
| Jul 23, 2025 | 166.98 | 169.60 | 165.88 | 167.95 | 167.95 | 2.81% | 790,871 |
| Jul 22, 2025 | 157.42 | 167.83 | 155.48 | 163.36 | 163.36 | 9.06% | 1,884,129 |
| Jul 21, 2025 | 155.63 | 155.69 | 146.26 | 149.79 | 149.79 | -3.04% | 1,055,650 |
| Jul 18, 2025 | 158.01 | 158.18 | 153.31 | 154.48 | 154.48 | -1.42% | 493,642 |
| Jul 17, 2025 | 154.93 | 156.95 | 153.82 | 156.70 | 156.70 | 1.14% | 905,612 |
| Jul 16, 2025 | 154.63 | 155.57 | 151.67 | 154.94 | 154.94 | 0.34% | 526,556 |
| Jul 15, 2025 | 159.07 | 159.49 | 153.81 | 154.42 | 154.42 | -2.29% | 542,570 |
| Jul 14, 2025 | 157.49 | 160.41 | 155.48 | 158.04 | 158.04 | -0.85% | 646,945 |
| Jul 11, 2025 | 161.81 | 162.66 | 158.26 | 159.40 | 159.40 | -2.60% | 518,978 |
| Jul 10, 2025 | 160.84 | 168.12 | 160.09 | 163.66 | 163.66 | 2.95% | 828,706 |
| Jul 9, 2025 | 162.89 | 163.59 | 156.40 | 158.97 | 158.97 | 0.37% | 653,998 |
| Jul 8, 2025 | 154.55 | 160.00 | 154.11 | 158.39 | 158.39 | 2.92% | 752,391 |
| Jul 7, 2025 | 156.48 | 156.72 | 152.73 | 153.90 | 153.90 | -2.05% | 782,869 |
| Jul 3, 2025 | 158.08 | 158.72 | 156.17 | 157.12 | 157.12 | -0.23% | 247,085 |
| Jul 2, 2025 | 154.01 | 158.38 | 152.84 | 157.49 | 157.49 | 2.00% | 637,208 |
| Jul 1, 2025 | 151.00 | 160.40 | 150.35 | 154.40 | 154.40 | 1.76% | 1,009,070 |
| Jun 30, 2025 | 150.87 | 152.92 | 148.70 | 151.73 | 151.73 | 1.15% | 857,009 |
| Jun 27, 2025 | 152.04 | 152.63 | 148.41 | 150.01 | 150.01 | -1.04% | 814,659 |
| Jun 26, 2025 | 151.34 | 153.72 | 150.18 | 151.59 | 151.59 | 0.92% | 880,066 |
| Jun 25, 2025 | 148.01 | 152.51 | 146.00 | 150.21 | 150.21 | 1.22% | 749,249 |
| Jun 24, 2025 | 149.01 | 149.68 | 146.84 | 148.40 | 148.40 | 0.69% | 823,845 |
| Jun 23, 2025 | 146.21 | 148.32 | 144.37 | 147.38 | 147.38 | -0.05% | 1,488,005 |
| Jun 20, 2025 | 146.09 | 147.74 | 144.36 | 147.45 | 147.45 | 1.49% | 1,542,754 |
| Jun 18, 2025 | 145.16 | 147.10 | 143.06 | 145.29 | 145.29 | 0.17% | 632,963 |
| Jun 17, 2025 | 149.38 | 150.54 | 143.16 | 145.05 | 145.05 | -3.96% | 979,244 |
| Jun 16, 2025 | 150.29 | 151.59 | 147.92 | 151.03 | 151.03 | 1.06% | 823,542 |
| Jun 13, 2025 | 148.62 | 152.64 | 148.62 | 149.45 | 149.45 | -1.61% | 699,376 |
| Jun 12, 2025 | 150.16 | 152.64 | 148.54 | 151.89 | 151.89 | 0.52% | 910,588 |
| Jun 11, 2025 | 151.43 | 154.43 | 149.25 | 151.11 | 151.11 | 0.07% | 718,894 |
| Jun 10, 2025 | 149.40 | 152.43 | 147.37 | 151.00 | 151.00 | 2.40% | 780,810 |
| Jun 9, 2025 | 146.56 | 149.03 | 144.89 | 147.46 | 147.46 | 1.91% | 925,265 |
| Jun 6, 2025 | 143.12 | 145.65 | 143.12 | 144.70 | 144.70 | 2.48% | 938,040 |
| Jun 5, 2025 | 143.36 | 144.88 | 140.78 | 141.20 | 141.20 | -1.41% | 735,170 |
| Jun 4, 2025 | 138.90 | 145.93 | 138.81 | 143.22 | 143.22 | 3.42% | 849,443 |
| Jun 3, 2025 | 135.23 | 139.73 | 132.65 | 138.49 | 138.49 | 2.55% | 654,159 |
| Jun 2, 2025 | 134.80 | 135.44 | 132.58 | 135.04 | 135.04 | -0.44% | 514,060 |
| May 30, 2025 | 136.42 | 136.94 | 134.08 | 135.63 | 135.63 | -1.50% | 807,120 |
| May 29, 2025 | 138.22 | 138.61 | 135.78 | 137.70 | 137.70 | 1.06% | 497,648 |
| May 28, 2025 | 137.96 | 138.89 | 136.12 | 136.25 | 136.25 | -1.73% | 621,515 |
| May 27, 2025 | 140.11 | 140.65 | 138.61 | 138.65 | 138.65 | 1.40% | 802,824 |
| May 23, 2025 | 134.21 | 137.00 | 133.85 | 136.73 | 136.73 | 0.83% | 775,603 |