Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
295.19
+3.74 (1.28%)
At close: Aug 21, 2026, 4:00 PM EDT
295.15
-0.04 (-0.01%)
After-hours: Aug 21, 2026, 7:38 PM EDT
CRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 291.78 | 298.18 | 289.07 | 295.19 | 295.19 | 1.28% | 885,839 |
| Aug 20, 2026 | 285.72 | 299.32 | 281.73 | 291.45 | 291.45 | 0.50% | 1,055,722 |
| Aug 19, 2026 | 284.22 | 294.56 | 280.68 | 290.00 | 290.00 | 3.87% | 986,075 |
| Aug 18, 2026 | 286.40 | 289.60 | 279.06 | 279.19 | 279.19 | -2.60% | 698,505 |
| Aug 17, 2026 | 279.48 | 288.88 | 279.03 | 286.64 | 286.64 | 2.35% | 856,683 |
| Aug 14, 2026 | 280.06 | 283.20 | 276.66 | 280.05 | 280.05 | -0.43% | 750,352 |
| Aug 13, 2026 | 286.30 | 287.79 | 278.84 | 281.27 | 281.27 | -1.09% | 1,054,816 |
| Aug 12, 2026 | 282.92 | 288.02 | 280.00 | 284.37 | 284.37 | 0.84% | 1,166,271 |
| Aug 11, 2026 | 274.86 | 282.39 | 271.84 | 282.00 | 282.00 | 1.81% | 1,180,060 |
| Aug 10, 2026 | 265.65 | 277.07 | 265.49 | 277.00 | 277.00 | 3.56% | 1,025,301 |
| Aug 7, 2026 | 261.53 | 267.59 | 260.82 | 267.49 | 267.49 | 0.75% | 611,908 |
| Aug 6, 2026 | 264.89 | 268.00 | 255.79 | 265.51 | 265.51 | 1.84% | 1,306,807 |
| Aug 5, 2026 | 267.99 | 267.99 | 252.07 | 260.72 | 260.72 | 11.36% | 1,780,496 |
| Aug 4, 2026 | 234.33 | 237.24 | 228.52 | 234.12 | 234.12 | 1.41% | 1,061,298 |
| Aug 3, 2026 | 233.29 | 235.70 | 228.01 | 230.87 | 230.87 | -0.71% | 608,113 |
| Jul 31, 2026 | 235.71 | 237.06 | 230.06 | 232.51 | 232.51 | -0.90% | 508,813 |
| Jul 30, 2026 | 234.55 | 235.50 | 227.38 | 234.62 | 234.62 | -0.08% | 937,244 |
| Jul 29, 2026 | 240.64 | 242.40 | 234.18 | 234.80 | 234.80 | -2.34% | 842,107 |
| Jul 28, 2026 | 232.30 | 242.73 | 231.50 | 240.43 | 240.43 | 7.19% | 1,257,872 |
| Jul 27, 2026 | 225.86 | 227.49 | 222.68 | 224.30 | 224.30 | -1.01% | 663,268 |
| Jul 24, 2026 | 230.23 | 231.98 | 225.03 | 226.58 | 226.58 | -1.18% | 476,133 |
| Jul 23, 2026 | 234.07 | 238.85 | 224.28 | 229.29 | 229.29 | 4.84% | 1,074,177 |
| Jul 22, 2026 | 218.19 | 221.83 | 216.99 | 218.70 | 218.70 | -0.32% | 565,158 |
| Jul 21, 2026 | 215.57 | 223.62 | 213.40 | 219.40 | 219.40 | -0.14% | 902,405 |
| Jul 20, 2026 | 220.04 | 221.63 | 216.34 | 219.70 | 219.70 | -2.07% | 952,692 |
| Jul 17, 2026 | 224.94 | 228.53 | 222.67 | 224.35 | 224.35 | -2.10% | 708,406 |
| Jul 16, 2026 | 228.37 | 230.71 | 224.76 | 229.16 | 229.16 | 0.41% | 910,343 |
| Jul 15, 2026 | 232.30 | 233.86 | 224.95 | 228.22 | 228.22 | -1.29% | 859,149 |
| Jul 14, 2026 | 228.37 | 235.21 | 225.25 | 231.21 | 231.21 | 0.64% | 963,803 |
| Jul 13, 2026 | 233.40 | 235.81 | 224.57 | 229.75 | 229.75 | -1.57% | 908,321 |
| Jul 10, 2026 | 235.00 | 237.86 | 232.61 | 233.41 | 233.41 | -0.08% | 873,200 |
| Jul 9, 2026 | 224.48 | 233.72 | 222.94 | 233.60 | 233.60 | 4.30% | 645,969 |
| Jul 8, 2026 | 226.03 | 227.81 | 218.39 | 223.96 | 223.96 | -2.06% | 740,833 |
| Jul 7, 2026 | 233.00 | 234.92 | 225.70 | 228.68 | 228.68 | -1.19% | 806,438 |
| Jul 6, 2026 | 227.59 | 232.32 | 223.85 | 231.43 | 231.43 | 0.32% | 631,917 |
| Jul 2, 2026 | 229.50 | 231.46 | 226.95 | 230.69 | 230.69 | 0.70% | 843,105 |
| Jul 1, 2026 | 225.62 | 236.62 | 224.93 | 229.09 | 229.09 | 1.01% | 1,036,392 |
| Jun 30, 2026 | 225.75 | 228.09 | 222.11 | 226.79 | 226.79 | 0.54% | 923,017 |
| Jun 29, 2026 | 215.41 | 225.87 | 214.76 | 225.57 | 225.57 | 4.55% | 1,091,711 |
| Jun 26, 2026 | 210.00 | 217.19 | 210.00 | 215.75 | 215.75 | 1.43% | 1,434,059 |
| Jun 25, 2026 | 203.90 | 213.90 | 202.78 | 212.71 | 212.71 | 5.25% | 1,535,978 |
| Jun 24, 2026 | 189.91 | 202.79 | 189.91 | 202.10 | 202.10 | 8.31% | 935,500 |
| Jun 23, 2026 | 182.21 | 187.64 | 181.53 | 186.60 | 186.60 | 2.78% | 627,547 |
| Jun 22, 2026 | 183.51 | 186.30 | 178.92 | 181.56 | 181.56 | -1.86% | 667,237 |
| Jun 18, 2026 | 183.70 | 186.18 | 181.96 | 185.00 | 185.00 | 1.46% | 1,161,018 |
| Jun 17, 2026 | 188.81 | 191.34 | 181.72 | 182.34 | 182.34 | -1.33% | 1,025,151 |
| Jun 16, 2026 | 188.94 | 190.00 | 184.64 | 184.79 | 184.79 | -1.95% | 630,675 |
| Jun 15, 2026 | 189.28 | 191.27 | 187.28 | 188.47 | 188.47 | 0.51% | 690,221 |
| Jun 12, 2026 | 186.91 | 190.79 | 185.16 | 187.51 | 187.51 | -0.29% | 491,164 |
| Jun 11, 2026 | 185.93 | 189.22 | 182.51 | 188.06 | 188.06 | 0.95% | 532,930 |