Skip to main content
logo
Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
230.87
-1.64 (-0.71%)
At close: Aug 3, 2026, 4:00 PM EDT
230.50
-0.37 (-0.16%)
After-hours: Aug 3, 2026, 4:41 PM EDT

CRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026231.94232.13229.04230.65--0.80%494,242
Jul 31, 2026235.71237.06230.06232.51232.51-0.90%508,813
Jul 30, 2026234.55235.50227.38234.62234.62-0.08%937,244
Jul 29, 2026240.64242.40234.18234.80234.80-2.34%842,107
Jul 28, 2026232.30242.73231.50240.43240.437.19%1,257,872
Jul 27, 2026225.86227.49222.68224.30224.30-1.01%663,268
Jul 24, 2026230.23231.98225.03226.58226.58-1.18%476,133
Jul 23, 2026234.07238.85224.28229.29229.294.84%1,074,177
Jul 22, 2026218.19221.83216.99218.70218.70-0.32%565,158
Jul 21, 2026215.57223.62213.40219.40219.40-0.14%902,405
Jul 20, 2026220.04221.63216.34219.70219.70-2.07%952,692
Jul 17, 2026224.94228.53222.67224.35224.35-2.10%708,406
Jul 16, 2026228.37230.71224.76229.16229.160.41%910,343
Jul 15, 2026232.30233.86224.95228.22228.22-1.29%859,149
Jul 14, 2026228.37235.21225.25231.21231.210.64%963,803
Jul 13, 2026233.40235.81224.57229.75229.75-1.57%908,321
Jul 10, 2026235.00237.86232.61233.41233.41-0.08%873,200
Jul 9, 2026224.48233.72222.94233.60233.604.30%645,969
Jul 8, 2026226.03227.81218.39223.96223.96-2.06%740,833
Jul 7, 2026233.00234.92225.70228.68228.68-1.19%806,438
Jul 6, 2026227.59232.32223.85231.43231.430.32%631,917
Jul 2, 2026229.50231.46226.95230.69230.690.70%843,105
Jul 1, 2026225.62236.62224.93229.09229.091.01%1,036,392
Jun 30, 2026225.75228.09222.11226.79226.790.54%923,017
Jun 29, 2026215.41225.87214.76225.57225.574.55%1,091,711
Jun 26, 2026210.00217.19210.00215.75215.751.43%1,434,059
Jun 25, 2026203.90213.90202.78212.71212.715.25%1,535,978
Jun 24, 2026189.91202.79189.91202.10202.108.31%935,500
Jun 23, 2026182.21187.64181.53186.60186.602.78%627,547
Jun 22, 2026183.51186.30178.92181.56181.56-1.86%667,237
Jun 18, 2026183.70186.18181.96185.00185.001.46%1,161,018
Jun 17, 2026188.81191.34181.72182.34182.34-1.33%1,025,151
Jun 16, 2026188.94190.00184.64184.79184.79-1.95%630,675
Jun 15, 2026189.28191.27187.28188.47188.470.51%690,221
Jun 12, 2026186.91190.79185.16187.51187.51-0.29%491,164
Jun 11, 2026185.93189.22182.51188.06188.060.95%532,930
Jun 10, 2026188.49193.81184.42186.29186.29-1.88%715,565
Jun 9, 2026188.50193.17184.53189.85189.851.83%777,344
Jun 8, 2026182.80187.24181.46186.44186.442.81%758,935
Jun 5, 2026187.18187.35180.55181.34181.34-2.40%519,305
Jun 4, 2026182.00187.95180.60185.79185.793.29%735,135
Jun 3, 2026172.75181.05169.46179.87179.872.91%533,437
Jun 2, 2026179.00181.76172.17174.79174.79-4.00%744,582
Jun 1, 2026180.28184.68178.06182.07182.070.75%987,437
May 29, 2026181.34184.83177.01180.71180.71-0.35%1,037,905
May 28, 2026163.98183.80163.98181.34181.3410.24%1,150,203
May 27, 2026157.87164.77157.87164.49164.494.95%1,162,803
May 26, 2026160.54160.54155.50156.73156.73-2.23%1,024,010
May 22, 2026159.83163.42155.56160.30160.300.91%588,482
May 21, 2026155.06160.66153.11158.86158.861.81%867,747