Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
337.97
-2.84 (-0.83%)
At close: Nov 13, 2026, 4:00 PM EST
339.00
+1.03 (0.30%)
After-hours: Nov 13, 2026, 7:42 PM EST
CRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 342.18 | 342.58 | 333.04 | 337.97 | 337.97 | -0.83% | 838,318 |
| Nov 12, 2026 | 335.66 | 342.83 | 326.29 | 340.81 | 340.81 | -0.55% | 902,120 |
| Nov 11, 2026 | 347.38 | 356.00 | 342.25 | 342.69 | 342.69 | -0.90% | 836,557 |
| Nov 10, 2026 | 350.44 | 352.50 | 342.39 | 345.80 | 345.80 | -2.13% | 822,079 |
| Nov 9, 2026 | 343.44 | 358.77 | 342.00 | 353.34 | 353.34 | 4.69% | 943,312 |
| Nov 6, 2026 | 318.73 | 339.97 | 316.61 | 337.52 | 337.52 | 7.83% | 1,063,758 |
| Nov 5, 2026 | 330.14 | 330.75 | 311.68 | 313.02 | 313.02 | -4.07% | 1,662,199 |
| Nov 4, 2026 | 349.90 | 354.99 | 325.35 | 326.29 | 326.29 | -7.27% | 1,729,428 |
| Nov 3, 2026 | 339.88 | 356.35 | 338.55 | 351.87 | 351.87 | 3.94% | 1,595,810 |
| Nov 2, 2026 | 368.42 | 369.61 | 337.37 | 338.54 | 338.54 | -5.81% | 1,620,581 |
| Oct 30, 2026 | 372.99 | 374.56 | 351.98 | 359.41 | 359.41 | -4.44% | 1,503,507 |
| Oct 29, 2026 | 375.00 | 379.63 | 368.63 | 376.10 | 376.10 | 0.57% | 887,341 |
| Oct 28, 2026 | 360.01 | 378.23 | 360.01 | 373.98 | 373.98 | 4.22% | 1,299,416 |
| Oct 27, 2026 | 351.95 | 359.89 | 351.95 | 358.84 | 358.84 | 0.44% | 1,159,431 |
| Oct 26, 2026 | 347.59 | 357.77 | 345.89 | 357.27 | 357.27 | 3.45% | 1,176,004 |
| Oct 23, 2026 | 337.78 | 347.20 | 332.17 | 345.37 | 345.37 | 1.68% | 822,300 |
| Oct 22, 2026 | 341.43 | 351.21 | 337.78 | 339.66 | 339.66 | -1.51% | 2,662,496 |
| Oct 21, 2026 | 313.83 | 348.95 | 313.83 | 344.87 | 344.87 | 9.33% | 2,745,188 |
| Oct 20, 2026 | 308.84 | 317.59 | 304.00 | 315.45 | 315.45 | 5.14% | 1,273,538 |
| Oct 19, 2026 | 303.33 | 305.99 | 297.56 | 300.02 | 300.02 | -0.04% | 506,634 |
| Oct 16, 2026 | 306.09 | 308.83 | 296.35 | 300.15 | 300.15 | -1.99% | 674,593 |
| Oct 15, 2026 | 301.81 | 309.48 | 295.40 | 306.24 | 306.24 | 1.40% | 928,440 |
| Oct 14, 2026 | 297.53 | 310.53 | 296.00 | 302.00 | 302.00 | 1.00% | 941,768 |
| Oct 13, 2026 | 301.00 | 302.77 | 295.15 | 299.02 | 299.02 | -0.94% | 753,331 |
| Oct 12, 2026 | 301.80 | 303.10 | 299.27 | 301.86 | 301.86 | 0.02% | 543,771 |
| Oct 9, 2026 | 294.60 | 305.21 | 294.60 | 301.79 | 301.79 | 1.27% | 679,856 |
| Oct 8, 2026 | 297.01 | 298.27 | 288.43 | 298.00 | 298.00 | -0.77% | 1,176,902 |
| Oct 7, 2026 | 303.38 | 305.18 | 294.28 | 300.30 | 300.30 | -1.53% | 1,242,235 |
| Oct 6, 2026 | 319.80 | 333.30 | 300.01 | 304.96 | 304.96 | -1.87% | 1,923,248 |
| Oct 5, 2026 | 292.05 | 312.26 | 292.02 | 310.77 | 310.77 | 7.09% | 1,305,696 |
| Oct 2, 2026 | 287.91 | 290.61 | 285.75 | 290.19 | 290.19 | 1.17% | 445,516 |
| Oct 1, 2026 | 291.86 | 297.00 | 284.61 | 286.83 | 286.83 | -2.77% | 823,070 |
| Sep 30, 2026 | 296.97 | 298.98 | 293.46 | 295.01 | 295.01 | -0.32% | 799,358 |
| Sep 29, 2026 | 294.71 | 298.20 | 289.38 | 295.96 | 295.96 | 0.47% | 661,450 |
| Sep 28, 2026 | 289.13 | 296.88 | 289.13 | 294.59 | 294.59 | 0.60% | 901,741 |
| Sep 25, 2026 | 293.19 | 295.23 | 287.24 | 292.84 | 292.84 | -0.54% | 838,263 |
| Sep 24, 2026 | 277.00 | 298.40 | 276.95 | 294.44 | 294.44 | 6.17% | 1,590,892 |
| Sep 23, 2026 | 283.85 | 291.09 | 276.64 | 277.33 | 277.33 | -2.73% | 1,594,221 |
| Sep 22, 2026 | 280.19 | 290.11 | 277.41 | 285.11 | 285.11 | 2.19% | 1,137,111 |
| Sep 21, 2026 | 279.37 | 281.63 | 275.88 | 279.01 | 279.01 | 0.34% | 952,932 |
| Sep 18, 2026 | 281.26 | 283.00 | 276.00 | 278.06 | 278.06 | -1.28% | 1,481,168 |
| Sep 17, 2026 | 280.11 | 285.58 | 274.40 | 281.67 | 281.67 | 3.02% | 809,837 |
| Sep 16, 2026 | 272.78 | 282.91 | 270.88 | 273.41 | 273.41 | 0.19% | 1,014,795 |
| Sep 15, 2026 | 272.27 | 276.09 | 269.93 | 272.88 | 272.88 | -0.08% | 983,750 |
| Sep 14, 2026 | 278.27 | 279.64 | 267.27 | 273.11 | 273.11 | -1.85% | 1,385,131 |
| Sep 11, 2026 | 276.01 | 280.40 | 275.63 | 278.26 | 278.26 | 1.93% | 767,560 |
| Sep 10, 2026 | 275.38 | 275.88 | 272.06 | 273.00 | 273.00 | -1.92% | 764,684 |
| Sep 9, 2026 | 278.54 | 280.75 | 275.00 | 278.35 | 278.35 | -0.86% | 789,217 |
| Sep 8, 2026 | 285.60 | 285.94 | 280.16 | 280.76 | 280.76 | -2.68% | 729,160 |
| Sep 4, 2026 | 288.29 | 291.69 | 285.34 | 288.50 | 288.50 | -1.65% | 738,889 |