Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
290.19
+3.36 (1.17%)
At close: Oct 2, 2026, 4:00 PM EDT
295.00
+4.81 (1.66%)
After-hours: Oct 2, 2026, 7:30 PM EDT
CRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 287.91 | 290.61 | 285.75 | 290.19 | 290.19 | 1.17% | 434,206 |
| Oct 1, 2026 | 291.86 | 297.00 | 284.61 | 286.83 | 286.83 | -2.77% | 607,778 |
| Sep 30, 2026 | 296.97 | 298.98 | 293.46 | 295.01 | 295.01 | -0.32% | 759,721 |
| Sep 29, 2026 | 294.71 | 298.20 | 289.38 | 295.96 | 295.96 | 0.47% | 657,857 |
| Sep 28, 2026 | 289.13 | 296.88 | 289.13 | 294.59 | 294.59 | 0.60% | 878,483 |
| Sep 25, 2026 | 293.19 | 295.23 | 287.24 | 292.84 | 292.84 | -0.54% | 838,239 |
| Sep 24, 2026 | 277.00 | 298.40 | 276.95 | 294.44 | 294.44 | 6.17% | 1,574,098 |
| Sep 23, 2026 | 283.85 | 291.09 | 276.64 | 277.33 | 277.33 | -2.73% | 1,474,124 |
| Sep 22, 2026 | 280.19 | 290.11 | 277.41 | 285.11 | 285.11 | 2.19% | 1,107,922 |
| Sep 21, 2026 | 279.37 | 281.63 | 275.88 | 279.01 | 279.01 | 0.34% | 931,378 |
| Sep 18, 2026 | 281.26 | 283.00 | 276.00 | 278.06 | 278.06 | -1.28% | 1,473,413 |
| Sep 17, 2026 | 280.11 | 285.58 | 274.40 | 281.67 | 281.67 | 3.02% | 807,759 |
| Sep 16, 2026 | 272.78 | 282.91 | 270.88 | 273.41 | 273.41 | 0.19% | 1,014,650 |
| Sep 15, 2026 | 272.27 | 276.09 | 269.93 | 272.88 | 272.88 | -0.08% | 895,595 |
| Sep 14, 2026 | 278.27 | 279.64 | 267.27 | 273.11 | 273.11 | -1.85% | 1,162,308 |
| Sep 11, 2026 | 276.01 | 280.40 | 275.63 | 278.26 | 278.26 | 1.93% | 767,434 |
| Sep 10, 2026 | 275.38 | 275.88 | 272.06 | 273.00 | 273.00 | -1.92% | 750,617 |
| Sep 9, 2026 | 278.54 | 280.75 | 275.00 | 278.35 | 278.35 | -0.86% | 779,684 |
| Sep 8, 2026 | 285.60 | 285.94 | 280.16 | 280.76 | 280.76 | -2.68% | 728,897 |
| Sep 4, 2026 | 288.29 | 291.69 | 285.34 | 288.50 | 288.50 | -1.65% | 735,450 |
| Sep 3, 2026 | 294.21 | 295.77 | 285.56 | 293.35 | 293.35 | 0.54% | 646,100 |
| Sep 2, 2026 | 285.49 | 292.55 | 282.56 | 291.76 | 291.76 | 3.34% | 606,215 |
| Sep 1, 2026 | 289.26 | 290.53 | 280.91 | 282.34 | 282.34 | -2.05% | 686,828 |
| Aug 31, 2026 | 285.91 | 291.41 | 284.34 | 288.24 | 288.24 | -1.12% | 1,084,904 |
| Aug 28, 2026 | 291.66 | 294.89 | 289.60 | 291.50 | 291.50 | -1.66% | 659,614 |
| Aug 27, 2026 | 297.01 | 303.31 | 295.93 | 296.41 | 296.41 | 0.44% | 900,802 |
| Aug 26, 2026 | 293.17 | 299.53 | 290.01 | 295.10 | 295.10 | -0.85% | 1,230,007 |
| Aug 25, 2026 | 299.93 | 300.59 | 295.36 | 297.64 | 297.64 | -0.31% | 882,746 |
| Aug 24, 2026 | 297.63 | 299.02 | 290.73 | 298.58 | 298.58 | 1.15% | 785,938 |
| 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 |