Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
168.92
+4.68 (2.85%)
Feb 20, 2026, 4:00 PM EST - Market closed
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 162.54 | 171.93 | 161.46 | 168.92 | 168.92 | 2.85% | 1,599,395 |
| Feb 19, 2026 | 154.09 | 165.12 | 151.31 | 164.24 | 164.24 | 3.95% | 2,055,768 |
| Feb 18, 2026 | 146.82 | 158.45 | 146.33 | 158.00 | 158.00 | -0.33% | 2,541,211 |
| Feb 17, 2026 | 160.74 | 164.36 | 157.82 | 158.53 | 158.53 | -1.75% | 1,936,555 |
| Feb 13, 2026 | 160.44 | 163.33 | 156.58 | 161.35 | 161.35 | 1.64% | 1,102,258 |
| Feb 12, 2026 | 157.49 | 162.62 | 148.34 | 158.74 | 158.74 | -4.36% | 2,825,836 |
| Feb 11, 2026 | 183.06 | 183.11 | 162.95 | 165.98 | 165.98 | -8.42% | 1,964,282 |
| Feb 10, 2026 | 182.00 | 184.45 | 178.27 | 181.24 | 181.24 | -2.40% | 1,048,613 |
| Feb 9, 2026 | 187.34 | 188.70 | 183.94 | 185.70 | 185.70 | -1.86% | 846,966 |
| Feb 6, 2026 | 184.89 | 191.50 | 182.47 | 189.21 | 189.21 | 3.00% | 985,060 |
| Feb 5, 2026 | 200.64 | 201.72 | 181.77 | 183.70 | 183.70 | -8.89% | 1,236,026 |
| Feb 4, 2026 | 202.68 | 203.74 | 198.21 | 201.62 | 201.62 | 0.10% | 847,356 |
| Feb 3, 2026 | 214.30 | 218.69 | 200.17 | 201.41 | 201.41 | -5.54% | 806,823 |
| Feb 2, 2026 | 208.86 | 213.66 | 206.85 | 213.22 | 213.22 | 1.30% | 402,988 |
| Jan 30, 2026 | 210.37 | 212.59 | 208.11 | 210.48 | 210.48 | -0.57% | 384,509 |
| Jan 29, 2026 | 216.45 | 217.73 | 210.14 | 211.68 | 211.68 | -2.40% | 552,050 |
| Jan 28, 2026 | 218.45 | 219.37 | 214.48 | 216.88 | 216.88 | -1.21% | 431,253 |
| Jan 27, 2026 | 220.53 | 224.78 | 219.46 | 219.53 | 219.53 | -1.27% | 401,202 |
| Jan 26, 2026 | 219.13 | 222.67 | 218.03 | 222.35 | 222.35 | 1.25% | 440,969 |
| Jan 23, 2026 | 223.10 | 223.20 | 217.57 | 219.61 | 219.61 | -1.97% | 572,302 |
| Jan 22, 2026 | 228.39 | 228.39 | 222.30 | 224.03 | 224.03 | -1.21% | 521,198 |
| Jan 21, 2026 | 219.52 | 226.93 | 219.52 | 226.77 | 226.77 | 3.93% | 518,101 |
| Jan 20, 2026 | 217.46 | 223.62 | 216.03 | 218.19 | 218.19 | -0.69% | 718,558 |
| Jan 16, 2026 | 223.43 | 227.51 | 218.90 | 219.70 | 219.70 | -1.69% | 801,610 |
| Jan 15, 2026 | 216.48 | 224.43 | 214.11 | 223.47 | 223.47 | 3.27% | 779,162 |
| Jan 14, 2026 | 219.15 | 221.52 | 215.23 | 216.39 | 216.39 | -1.19% | 936,391 |
| Jan 13, 2026 | 221.66 | 228.88 | 215.00 | 218.99 | 218.99 | 0.08% | 1,053,627 |
| Jan 12, 2026 | 221.22 | 222.29 | 213.46 | 218.82 | 218.82 | -0.95% | 743,096 |
| Jan 9, 2026 | 217.82 | 222.37 | 216.88 | 220.91 | 220.91 | 2.51% | 1,133,488 |
| Jan 8, 2026 | 213.90 | 216.97 | 208.67 | 215.51 | 215.51 | -0.58% | 995,045 |
| Jan 7, 2026 | 216.41 | 217.89 | 215.02 | 216.77 | 216.77 | 0.31% | 730,968 |
| Jan 6, 2026 | 208.35 | 216.76 | 208.35 | 216.11 | 216.11 | 3.74% | 749,304 |
| Jan 5, 2026 | 197.00 | 208.69 | 194.93 | 208.32 | 208.32 | 2.91% | 705,654 |
| Jan 2, 2026 | 200.13 | 203.00 | 198.57 | 202.42 | 202.42 | 1.47% | 483,430 |
| Dec 31, 2025 | 202.53 | 202.53 | 199.45 | 199.48 | 199.48 | -1.24% | 311,805 |
| Dec 30, 2025 | 202.77 | 203.63 | 200.90 | 201.98 | 201.98 | -0.58% | 300,753 |
| Dec 29, 2025 | 203.17 | 205.00 | 202.52 | 203.16 | 203.16 | -0.25% | 383,266 |
| Dec 26, 2025 | 203.42 | 204.19 | 202.33 | 203.66 | 203.66 | 0.25% | 293,037 |
| Dec 24, 2025 | 202.69 | 204.01 | 201.04 | 203.16 | 203.16 | 0.14% | 241,600 |
| Dec 23, 2025 | 202.20 | 204.07 | 201.56 | 202.87 | 202.87 | -0.07% | 454,770 |
| Dec 22, 2025 | 196.99 | 204.47 | 196.99 | 203.02 | 203.02 | 3.02% | 630,277 |
| Dec 19, 2025 | 193.46 | 198.34 | 191.89 | 197.06 | 197.06 | 1.66% | 1,144,696 |
| Dec 18, 2025 | 197.32 | 199.93 | 193.63 | 193.85 | 193.85 | -1.09% | 670,804 |
| Dec 17, 2025 | 194.56 | 198.95 | 194.56 | 195.98 | 195.98 | 0.39% | 586,926 |
| Dec 16, 2025 | 197.31 | 198.32 | 194.50 | 195.22 | 195.22 | -1.48% | 722,519 |
| Dec 15, 2025 | 197.08 | 200.58 | 195.10 | 198.15 | 198.15 | 2.65% | 843,224 |
| Dec 12, 2025 | 194.37 | 195.51 | 192.09 | 193.03 | 193.03 | -0.72% | 515,160 |
| Dec 11, 2025 | 194.93 | 196.38 | 192.38 | 194.43 | 194.43 | -0.22% | 639,012 |
| Dec 10, 2025 | 187.59 | 195.06 | 186.10 | 194.85 | 194.85 | 4.76% | 1,107,338 |
| Dec 9, 2025 | 186.80 | 191.34 | 185.93 | 185.99 | 185.99 | -0.60% | 1,070,104 |