Skip to main content
logo
Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
173.89
-1.01 (-0.58%)
At close: Apr 2, 2026, 4:00 PM EDT
172.00
-1.89 (-1.09%)
After-hours: Apr 2, 2026, 7:44 PM EDT

CRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026170.53179.83170.52173.89173.89-0.58%839,170
Apr 1, 2026173.77176.20171.66174.90174.901.39%915,468
Mar 31, 2026162.55172.57162.04172.50172.508.00%1,179,912
Mar 30, 2026161.55163.30158.24159.72159.720.35%704,005
Mar 27, 2026163.60163.60153.25159.16159.16-3.62%810,756
Mar 26, 2026164.33168.24164.33165.13165.13-0.46%869,158
Mar 25, 2026163.82166.01159.17165.89165.894.21%1,032,798
Mar 24, 2026155.06161.16153.63159.19159.190.75%598,189
Mar 23, 2026156.65159.35153.99158.00158.002.86%824,634
Mar 20, 2026152.86155.88150.83153.60153.600.36%778,722
Mar 19, 2026156.04158.85152.89153.05153.05-2.58%705,886
Mar 18, 2026151.62158.16149.64157.11157.112.21%804,804
Mar 17, 2026155.50158.77153.08153.71153.711.14%737,469
Mar 16, 2026157.67158.51151.68151.97151.97-2.24%687,285
Mar 13, 2026155.62158.76153.05155.46155.461.83%987,556
Mar 12, 2026166.07166.46151.89152.66152.66-9.62%1,414,724
Mar 11, 2026166.73170.16166.47168.91168.910.92%539,561
Mar 10, 2026173.95175.28166.82167.37167.37-5.44%793,452
Mar 9, 2026172.73178.05168.21176.99176.991.45%785,184
Mar 6, 2026178.89179.86172.92174.46174.46-3.78%1,078,839
Mar 5, 2026177.68182.65177.68181.32181.320.97%1,145,082
Mar 4, 2026176.06181.01175.50179.58179.582.21%741,666
Mar 3, 2026173.92178.42172.05175.69175.69-1.63%789,906
Mar 2, 2026175.29179.20173.22178.61178.610.07%835,324
Feb 27, 2026172.08179.82170.00178.49178.491.73%1,198,281
Feb 26, 2026168.08175.48166.59175.46175.464.71%1,632,502
Feb 25, 2026169.91171.05166.60167.56167.560.90%982,200
Feb 24, 2026162.35168.98161.43166.06166.061.55%768,781
Feb 23, 2026168.01170.17159.54163.52163.52-3.20%1,499,318
Feb 20, 2026162.54171.93161.46168.92168.922.85%1,599,564
Feb 19, 2026154.09165.12151.31164.24164.243.95%2,055,876
Feb 18, 2026146.82158.45146.33158.00158.00-0.33%2,541,298
Feb 17, 2026160.74164.36157.82158.53158.53-1.75%1,936,969
Feb 13, 2026160.44163.33156.58161.35161.351.64%1,102,265
Feb 12, 2026157.49162.62148.34158.74158.74-4.36%2,827,050
Feb 11, 2026183.06183.11162.95165.98165.98-8.42%1,979,681
Feb 10, 2026182.00184.45178.27181.24181.24-2.40%1,055,375
Feb 9, 2026187.34188.70183.94185.70185.70-1.86%853,350
Feb 6, 2026184.89191.50182.47189.21189.213.00%987,656
Feb 5, 2026200.64201.72181.77183.70183.70-8.89%1,241,363
Feb 4, 2026202.68203.74198.21201.62201.620.10%847,523
Feb 3, 2026214.30218.69200.17201.41201.41-5.54%963,819
Feb 2, 2026208.86213.66206.85213.22213.221.30%402,997
Jan 30, 2026210.37212.59208.11210.48210.48-0.57%384,520
Jan 29, 2026216.45217.73210.14211.68211.68-2.40%554,484
Jan 28, 2026218.45219.37214.48216.88216.88-1.21%444,601
Jan 27, 2026220.53224.78219.46219.53219.53-1.27%401,234
Jan 26, 2026219.13222.67218.03222.35222.351.25%505,926
Jan 23, 2026223.10223.20217.57219.61219.61-1.97%576,850
Jan 22, 2026228.39228.39222.30224.03224.03-1.21%521,256