Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
162.80
-0.91 (-0.56%)
At close: Aug 27, 2025, 4:00 PM
162.80
0.00 (0.00%)
After-hours: Aug 27, 2025, 4:10 PM EDT
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 163.83 | 164.00 | 161.43 | 162.66 | - | -0.64% | 416,548 |
| 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 |
| Aug 19, 2025 | 157.59 | 160.00 | 156.80 | 158.48 | 158.48 | 0.96% | 627,826 |
| Aug 18, 2025 | 156.58 | 158.19 | 156.39 | 156.98 | 156.98 | 0.19% | 649,016 |
| Aug 15, 2025 | 156.72 | 158.16 | 156.45 | 156.68 | 156.68 | 0.56% | 1,038,291 |
| Aug 14, 2025 | 153.47 | 155.93 | 152.75 | 155.80 | 155.80 | 0.52% | 831,575 |
| Aug 13, 2025 | 153.34 | 155.43 | 151.56 | 155.00 | 155.00 | 1.47% | 2,208,959 |
| Aug 12, 2025 | 149.03 | 154.01 | 149.03 | 152.75 | 152.75 | 2.56% | 1,040,108 |
| Aug 11, 2025 | 149.99 | 150.91 | 145.99 | 148.93 | 148.93 | 0.13% | 909,836 |
| Aug 8, 2025 | 150.49 | 152.13 | 148.13 | 148.74 | 148.74 | -0.69% | 663,868 |
| Aug 7, 2025 | 153.37 | 154.98 | 149.52 | 149.78 | 149.78 | -0.37% | 1,358,632 |
| Aug 6, 2025 | 157.18 | 162.72 | 150.28 | 150.33 | 150.33 | -10.25% | 2,241,306 |
| 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 |