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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025186.71191.41175.58180.15180.15-4.14%1,590,873
Oct 28, 2025193.45193.47187.03187.93187.93-3.76%1,102,993
Oct 27, 2025197.24198.00193.41195.28195.28-0.89%937,136
Oct 24, 2025194.11199.66191.48197.04197.043.18%1,741,746
Oct 23, 2025191.00195.25188.97190.97190.972.12%1,075,623
Oct 22, 2025190.69190.69184.88187.00187.00-0.67%1,376,859
Oct 21, 2025185.00190.41184.99188.26188.262.24%1,049,335
Oct 20, 2025179.35184.23178.52184.14184.143.15%815,788
Oct 17, 2025173.16178.77172.72178.52178.522.04%1,027,431
Oct 16, 2025172.95177.75172.00174.95174.952.48%1,304,190
Oct 15, 2025170.22173.02168.71170.72170.720.35%531,291
Oct 14, 2025168.43172.41166.86170.13170.13-0.30%580,708
Oct 13, 2025170.07172.21167.69170.64170.642.16%698,240
Oct 10, 2025172.47174.37166.93167.03167.03-2.97%725,392
Oct 9, 2025173.40174.73171.30172.14172.14-0.77%883,651
Oct 8, 2025170.00174.34168.99173.47173.471.98%917,775
Oct 7, 2025175.23176.15168.32170.10170.10-2.77%900,397
Oct 6, 2025178.15179.64174.76174.95174.95-1.34%856,757
Oct 3, 2025176.00181.45175.97177.33177.331.12%1,112,649
Oct 2, 2025173.25178.19173.15175.36175.362.86%1,714,736
Oct 1, 2025156.06170.66156.06170.48170.488.96%1,292,164
Sep 30, 2025147.54156.79146.90156.46156.466.44%1,049,297
Sep 29, 2025148.92148.92145.47146.99146.99-1.06%752,633
Sep 26, 2025146.00149.17145.32148.56148.562.05%762,358
Sep 25, 2025148.39148.39144.26145.57145.57-2.60%884,217
Sep 24, 2025150.13150.87147.46149.45149.45-0.53%1,276,195
Sep 23, 2025154.22154.94149.91150.25150.25-2.37%786,840
Sep 22, 2025154.49156.11151.41153.89153.89-0.97%1,292,256
Sep 19, 2025157.26157.95153.21155.39155.39-1.02%1,280,050
Sep 18, 2025155.00157.63153.47156.99156.992.80%716,188
Sep 17, 2025151.60157.01151.27152.72152.720.74%1,379,194
Sep 16, 2025150.56152.93149.90151.60151.60-0.42%775,241
Sep 15, 2025153.05154.17151.64152.24152.24-0.43%470,928
Sep 12, 2025158.19158.80152.89152.89152.89-4.29%768,762
Sep 11, 2025154.14159.78153.53159.74159.744.22%664,835
Sep 10, 2025157.55157.97152.18153.27153.27-2.61%1,097,890
Sep 9, 2025167.50167.50153.18157.38157.38-2.85%1,298,583
Sep 8, 2025163.17165.11149.03162.00162.00-1.21%1,181,076
Sep 5, 2025162.61166.62162.29163.99163.991.04%598,963
Sep 4, 2025161.31163.18157.20162.31162.31-0.01%742,698
Sep 3, 2025160.95162.70159.21162.33162.330.67%713,022
Sep 2, 2025160.95162.44158.69161.25161.25-1.26%529,208
Aug 29, 2025163.16165.22162.12163.31163.310.06%860,239
Aug 28, 2025162.93163.69159.62163.22163.220.26%774,365
Aug 27, 2025163.33164.25161.26162.80162.80-0.56%417,727
Aug 26, 2025164.70165.07162.61163.71163.71-0.24%548,545
Aug 25, 2025161.74164.26160.60164.11164.111.40%702,675
Aug 22, 2025155.95164.58154.79161.84161.844.72%1,254,538
Aug 21, 2025158.21158.29154.43154.54154.54-3.16%394,845
Aug 20, 2025157.95159.62156.49159.58159.580.69%592,176