Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
181.24
+1.09 (0.61%)
Oct 30, 2025, 1:01 PM EDT - Market open
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 186.71 | 191.41 | 175.58 | 180.15 | 180.15 | -4.14% | 1,590,873 |
| Oct 28, 2025 | 193.45 | 193.47 | 187.03 | 187.93 | 187.93 | -3.76% | 1,102,993 |
| Oct 27, 2025 | 197.24 | 198.00 | 193.41 | 195.28 | 195.28 | -0.89% | 937,136 |
| Oct 24, 2025 | 194.11 | 199.66 | 191.48 | 197.04 | 197.04 | 3.18% | 1,741,746 |
| Oct 23, 2025 | 191.00 | 195.25 | 188.97 | 190.97 | 190.97 | 2.12% | 1,075,623 |
| Oct 22, 2025 | 190.69 | 190.69 | 184.88 | 187.00 | 187.00 | -0.67% | 1,376,859 |
| Oct 21, 2025 | 185.00 | 190.41 | 184.99 | 188.26 | 188.26 | 2.24% | 1,049,335 |
| Oct 20, 2025 | 179.35 | 184.23 | 178.52 | 184.14 | 184.14 | 3.15% | 815,788 |
| Oct 17, 2025 | 173.16 | 178.77 | 172.72 | 178.52 | 178.52 | 2.04% | 1,027,431 |
| Oct 16, 2025 | 172.95 | 177.75 | 172.00 | 174.95 | 174.95 | 2.48% | 1,304,190 |
| Oct 15, 2025 | 170.22 | 173.02 | 168.71 | 170.72 | 170.72 | 0.35% | 531,291 |
| Oct 14, 2025 | 168.43 | 172.41 | 166.86 | 170.13 | 170.13 | -0.30% | 580,708 |
| Oct 13, 2025 | 170.07 | 172.21 | 167.69 | 170.64 | 170.64 | 2.16% | 698,240 |
| Oct 10, 2025 | 172.47 | 174.37 | 166.93 | 167.03 | 167.03 | -2.97% | 725,392 |
| Oct 9, 2025 | 173.40 | 174.73 | 171.30 | 172.14 | 172.14 | -0.77% | 883,651 |
| Oct 8, 2025 | 170.00 | 174.34 | 168.99 | 173.47 | 173.47 | 1.98% | 917,775 |
| Oct 7, 2025 | 175.23 | 176.15 | 168.32 | 170.10 | 170.10 | -2.77% | 900,397 |
| Oct 6, 2025 | 178.15 | 179.64 | 174.76 | 174.95 | 174.95 | -1.34% | 856,757 |
| Oct 3, 2025 | 176.00 | 181.45 | 175.97 | 177.33 | 177.33 | 1.12% | 1,112,649 |
| Oct 2, 2025 | 173.25 | 178.19 | 173.15 | 175.36 | 175.36 | 2.86% | 1,714,736 |
| Oct 1, 2025 | 156.06 | 170.66 | 156.06 | 170.48 | 170.48 | 8.96% | 1,292,164 |
| Sep 30, 2025 | 147.54 | 156.79 | 146.90 | 156.46 | 156.46 | 6.44% | 1,049,297 |
| Sep 29, 2025 | 148.92 | 148.92 | 145.47 | 146.99 | 146.99 | -1.06% | 752,633 |
| Sep 26, 2025 | 146.00 | 149.17 | 145.32 | 148.56 | 148.56 | 2.05% | 762,358 |
| Sep 25, 2025 | 148.39 | 148.39 | 144.26 | 145.57 | 145.57 | -2.60% | 884,217 |
| Sep 24, 2025 | 150.13 | 150.87 | 147.46 | 149.45 | 149.45 | -0.53% | 1,276,195 |
| Sep 23, 2025 | 154.22 | 154.94 | 149.91 | 150.25 | 150.25 | -2.37% | 786,840 |
| Sep 22, 2025 | 154.49 | 156.11 | 151.41 | 153.89 | 153.89 | -0.97% | 1,292,256 |
| Sep 19, 2025 | 157.26 | 157.95 | 153.21 | 155.39 | 155.39 | -1.02% | 1,280,050 |
| Sep 18, 2025 | 155.00 | 157.63 | 153.47 | 156.99 | 156.99 | 2.80% | 716,188 |
| Sep 17, 2025 | 151.60 | 157.01 | 151.27 | 152.72 | 152.72 | 0.74% | 1,379,194 |
| Sep 16, 2025 | 150.56 | 152.93 | 149.90 | 151.60 | 151.60 | -0.42% | 775,241 |
| Sep 15, 2025 | 153.05 | 154.17 | 151.64 | 152.24 | 152.24 | -0.43% | 470,928 |
| Sep 12, 2025 | 158.19 | 158.80 | 152.89 | 152.89 | 152.89 | -4.29% | 768,762 |
| Sep 11, 2025 | 154.14 | 159.78 | 153.53 | 159.74 | 159.74 | 4.22% | 664,835 |
| Sep 10, 2025 | 157.55 | 157.97 | 152.18 | 153.27 | 153.27 | -2.61% | 1,097,890 |
| Sep 9, 2025 | 167.50 | 167.50 | 153.18 | 157.38 | 157.38 | -2.85% | 1,298,583 |
| Sep 8, 2025 | 163.17 | 165.11 | 149.03 | 162.00 | 162.00 | -1.21% | 1,181,076 |
| Sep 5, 2025 | 162.61 | 166.62 | 162.29 | 163.99 | 163.99 | 1.04% | 598,963 |
| Sep 4, 2025 | 161.31 | 163.18 | 157.20 | 162.31 | 162.31 | -0.01% | 742,698 |
| Sep 3, 2025 | 160.95 | 162.70 | 159.21 | 162.33 | 162.33 | 0.67% | 713,022 |
| Sep 2, 2025 | 160.95 | 162.44 | 158.69 | 161.25 | 161.25 | -1.26% | 529,208 |
| Aug 29, 2025 | 163.16 | 165.22 | 162.12 | 163.31 | 163.31 | 0.06% | 860,239 |
| Aug 28, 2025 | 162.93 | 163.69 | 159.62 | 163.22 | 163.22 | 0.26% | 774,365 |
| Aug 27, 2025 | 163.33 | 164.25 | 161.26 | 162.80 | 162.80 | -0.56% | 417,727 |
| Aug 26, 2025 | 164.70 | 165.07 | 162.61 | 163.71 | 163.71 | -0.24% | 548,545 |
| Aug 25, 2025 | 161.74 | 164.26 | 160.60 | 164.11 | 164.11 | 1.40% | 702,675 |
| Aug 22, 2025 | 155.95 | 164.58 | 154.79 | 161.84 | 161.84 | 4.72% | 1,254,538 |
| Aug 21, 2025 | 158.21 | 158.29 | 154.43 | 154.54 | 154.54 | -3.16% | 394,845 |
| Aug 20, 2025 | 157.95 | 159.62 | 156.49 | 159.58 | 159.58 | 0.69% | 592,176 |