Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
215.51
-1.26 (-0.58%)
Jan 8, 2026, 4:00 PM EST - Market closed
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 184.39 | 189.15 | 183.43 | 187.12 | 187.12 | 1.52% | 810,819 |
| Dec 5, 2025 | 185.01 | 185.90 | 182.71 | 184.31 | 184.31 | 0.15% | 705,080 |
| Dec 4, 2025 | 186.61 | 186.72 | 176.37 | 184.04 | 184.04 | -0.34% | 992,766 |
| Dec 3, 2025 | 180.91 | 185.93 | 180.00 | 184.67 | 184.67 | 5.67% | 770,517 |
| Dec 2, 2025 | 173.99 | 177.01 | 172.95 | 174.76 | 174.76 | -0.76% | 636,420 |
| Dec 1, 2025 | 177.32 | 180.95 | 175.71 | 176.09 | 176.09 | -1.15% | 896,786 |
| Nov 28, 2025 | 178.00 | 178.55 | 176.93 | 178.14 | 178.14 | -0.45% | 225,766 |
| Nov 26, 2025 | 179.00 | 179.19 | 176.67 | 178.94 | 178.94 | 0.50% | 351,032 |
| Nov 25, 2025 | 170.51 | 178.55 | 170.51 | 178.05 | 178.05 | 4.46% | 789,481 |
| Nov 24, 2025 | 167.56 | 171.72 | 167.45 | 170.44 | 170.44 | 1.67% | 1,747,360 |
| Nov 21, 2025 | 163.59 | 172.39 | 157.49 | 167.64 | 167.64 | 3.43% | 1,342,710 |
| Nov 20, 2025 | 162.87 | 165.48 | 160.71 | 162.08 | 162.08 | 0.27% | 579,385 |
| Nov 19, 2025 | 161.83 | 162.65 | 156.72 | 161.64 | 161.64 | -0.55% | 751,570 |
| Nov 18, 2025 | 162.75 | 164.36 | 160.49 | 162.53 | 162.53 | -0.13% | 1,289,452 |
| Nov 17, 2025 | 167.69 | 170.54 | 162.72 | 162.74 | 162.74 | -3.02% | 714,199 |
| Nov 14, 2025 | 167.08 | 169.00 | 165.05 | 167.81 | 167.81 | -0.83% | 1,894,496 |
| Nov 13, 2025 | 169.34 | 175.12 | 168.28 | 169.21 | 169.21 | -1.34% | 1,144,288 |
| Nov 12, 2025 | 173.03 | 174.45 | 171.06 | 171.50 | 171.50 | -1.15% | 1,056,862 |
| Nov 11, 2025 | 169.70 | 175.55 | 167.60 | 173.50 | 173.50 | 2.68% | 929,261 |
| Nov 10, 2025 | 167.14 | 172.83 | 166.96 | 168.97 | 168.97 | 0.55% | 1,163,791 |
| Nov 7, 2025 | 168.91 | 171.50 | 165.74 | 168.05 | 168.05 | -1.66% | 900,950 |
| Nov 6, 2025 | 167.72 | 175.00 | 165.70 | 170.88 | 170.88 | 1.90% | 1,906,791 |
| Nov 5, 2025 | 163.29 | 170.14 | 160.01 | 167.70 | 167.70 | -5.71% | 2,827,079 |
| Nov 4, 2025 | 176.04 | 180.19 | 175.83 | 177.85 | 177.85 | -0.56% | 1,172,772 |
| Nov 3, 2025 | 178.46 | 178.94 | 173.89 | 178.86 | 178.86 | -0.67% | 670,728 |
| Oct 31, 2025 | 178.39 | 181.56 | 178.17 | 180.07 | 180.07 | 0.54% | 950,252 |
| Oct 30, 2025 | 177.12 | 182.06 | 177.12 | 179.11 | 179.11 | -0.58% | 784,702 |
| 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 |