Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
179.87
+5.08 (2.91%)
At close: Jun 3, 2026, 4:00 PM EDT
179.87
0.00 (0.00%)
After-hours: Jun 3, 2026, 5:15 PM EDT
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 172.75 | 175.08 | 169.46 | 174.08 | - | -0.41% | 125,272 |
| Jun 2, 2026 | 179.00 | 181.76 | 172.17 | 174.79 | 174.79 | -4.00% | 744,582 |
| Jun 1, 2026 | 180.28 | 184.68 | 178.06 | 182.07 | 182.07 | 0.75% | 987,437 |
| May 29, 2026 | 181.34 | 184.83 | 177.01 | 180.71 | 180.71 | -0.35% | 1,037,905 |
| May 28, 2026 | 163.98 | 183.80 | 163.98 | 181.34 | 181.34 | 10.24% | 1,150,203 |
| May 27, 2026 | 157.87 | 164.77 | 157.87 | 164.49 | 164.49 | 4.95% | 1,162,803 |
| May 26, 2026 | 160.54 | 160.54 | 155.50 | 156.73 | 156.73 | -2.23% | 1,024,010 |
| May 22, 2026 | 159.83 | 163.42 | 155.56 | 160.30 | 160.30 | 0.91% | 588,482 |
| May 21, 2026 | 155.06 | 160.66 | 153.11 | 158.86 | 158.86 | 1.81% | 867,747 |
| May 20, 2026 | 152.81 | 157.04 | 147.51 | 156.03 | 156.03 | 2.36% | 870,645 |
| May 19, 2026 | 150.59 | 154.40 | 146.20 | 152.43 | 152.43 | 1.67% | 945,060 |
| May 18, 2026 | 152.20 | 157.55 | 149.42 | 149.93 | 149.93 | -0.61% | 1,618,998 |
| May 15, 2026 | 157.54 | 160.26 | 149.98 | 150.85 | 150.85 | -5.20% | 1,397,566 |
| May 14, 2026 | 163.91 | 164.37 | 158.89 | 159.12 | 159.12 | -2.29% | 829,204 |
| May 13, 2026 | 167.04 | 167.04 | 160.08 | 162.85 | 162.85 | -3.46% | 734,993 |
| May 12, 2026 | 169.23 | 171.02 | 163.45 | 168.69 | 168.69 | 0.14% | 724,908 |
| May 11, 2026 | 176.97 | 178.41 | 168.44 | 168.46 | 168.46 | -5.16% | 762,281 |
| May 8, 2026 | 182.56 | 183.65 | 174.07 | 177.62 | 177.62 | -2.23% | 978,199 |
| May 7, 2026 | 189.30 | 194.57 | 181.67 | 181.68 | 181.68 | -0.03% | 1,335,642 |
| May 6, 2026 | 187.23 | 189.34 | 180.69 | 181.73 | 181.73 | -1.97% | 1,091,218 |
| May 5, 2026 | 174.68 | 185.57 | 172.42 | 185.39 | 185.39 | 7.58% | 1,171,581 |
| May 4, 2026 | 164.77 | 172.66 | 164.77 | 172.32 | 172.32 | 3.94% | 744,244 |
| May 1, 2026 | 167.66 | 167.66 | 163.10 | 165.78 | 165.78 | -0.71% | 668,803 |
| Apr 30, 2026 | 163.15 | 167.36 | 161.95 | 166.97 | 166.97 | 1.91% | 702,855 |
| Apr 29, 2026 | 167.06 | 168.97 | 162.37 | 163.84 | 163.84 | -1.77% | 532,355 |
| Apr 28, 2026 | 170.42 | 170.95 | 165.08 | 166.79 | 166.79 | -2.59% | 633,271 |
| Apr 27, 2026 | 170.06 | 174.46 | 169.78 | 171.23 | 171.23 | 0.84% | 750,620 |
| Apr 24, 2026 | 169.10 | 171.72 | 167.20 | 169.80 | 169.80 | 1.23% | 716,339 |
| Apr 23, 2026 | 178.65 | 180.86 | 165.55 | 167.74 | 167.74 | -9.23% | 1,237,876 |
| Apr 22, 2026 | 185.51 | 185.84 | 181.72 | 184.80 | 184.80 | 0.93% | 865,936 |
| Apr 21, 2026 | 186.18 | 190.14 | 182.07 | 183.10 | 183.10 | -1.32% | 445,009 |
| Apr 20, 2026 | 181.12 | 186.83 | 181.12 | 185.54 | 185.54 | 0.90% | 576,718 |
| Apr 17, 2026 | 180.31 | 185.61 | 179.07 | 183.88 | 183.88 | 3.92% | 745,280 |
| Apr 16, 2026 | 178.94 | 185.00 | 175.79 | 176.94 | 176.94 | -2.00% | 915,066 |
| Apr 15, 2026 | 180.80 | 184.61 | 177.38 | 180.56 | 180.56 | 0.70% | 976,334 |
| Apr 14, 2026 | 181.90 | 183.80 | 179.24 | 179.31 | 179.31 | 0.54% | 875,439 |
| Apr 13, 2026 | 177.47 | 179.76 | 173.23 | 178.34 | 178.34 | 1.53% | 636,235 |
| Apr 10, 2026 | 176.10 | 176.27 | 172.59 | 175.65 | 175.65 | 0.06% | 487,926 |
| Apr 9, 2026 | 175.00 | 176.17 | 170.20 | 175.55 | 175.55 | 0.27% | 839,192 |
| Apr 8, 2026 | 178.14 | 180.79 | 173.94 | 175.07 | 175.07 | 3.26% | 978,958 |
| Apr 7, 2026 | 167.06 | 170.97 | 166.06 | 169.54 | 169.54 | 0.78% | 686,859 |
| Apr 6, 2026 | 170.56 | 173.86 | 161.53 | 168.22 | 168.22 | -3.26% | 1,344,540 |
| Apr 2, 2026 | 170.53 | 179.83 | 170.52 | 173.89 | 173.89 | -0.58% | 839,210 |
| Apr 1, 2026 | 173.77 | 176.20 | 171.66 | 174.90 | 174.90 | 1.39% | 915,715 |
| Mar 31, 2026 | 162.55 | 172.57 | 162.04 | 172.50 | 172.50 | 8.00% | 1,180,103 |
| Mar 30, 2026 | 161.55 | 163.30 | 158.24 | 159.72 | 159.72 | 0.35% | 872,985 |
| Mar 27, 2026 | 163.60 | 163.60 | 153.25 | 159.16 | 159.16 | -3.62% | 814,281 |
| Mar 26, 2026 | 164.33 | 168.24 | 164.33 | 165.13 | 165.13 | -0.46% | 909,097 |
| Mar 25, 2026 | 163.82 | 166.01 | 159.17 | 165.89 | 165.89 | 4.21% | 1,033,641 |
| Mar 24, 2026 | 155.06 | 161.16 | 153.63 | 159.19 | 159.19 | 0.75% | 598,229 |