Charles River Laboratories International, Inc. - CRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	162.54	168.92	168.92	171.93	161.46	1.6M
February 19, 2026	154.09	164.24	164.24	165.12	151.31	2.06M
February 18, 2026	146.82	158	158	158.45	146.33	2.54M
February 17, 2026	160.74	158.53	158.53	164.36	157.82	1.94M
February 13, 2026	160.44	161.35	161.35	163.32	156.58	1.1M
February 12, 2026	157.49	158.74	158.74	162.62	148.34	2.6M
February 11, 2026	183.06	165.98	165.98	183.11	162.95	1.98M
February 10, 2026	182	181.24	181.24	184.45	178.27	1.06M
February 09, 2026	187.34	185.7	185.7	188.7	183.94	853,400
February 06, 2026	184.89	189.21	189.21	191.5	182.47	987,700
February 05, 2026	200.64	183.7	183.7	201.72	181.77	1.24M
February 04, 2026	202.68	201.62	201.62	203.74	198.21	847,523
February 03, 2026	214.3	201.41	201.41	218.69	200.17	963,819
February 02, 2026	208.86	213.22	213.22	213.66	206.85	403,000
January 30, 2026	210.37	210.48	210.48	212.59	208.11	384,520
January 29, 2026	216.45	211.68	211.68	217.73	210.14	554,500
January 28, 2026	218.45	216.88	216.88	219.37	214.48	444,601
January 27, 2026	220.53	219.53	219.53	224.78	219.46	401,234
January 26, 2026	219.13	222.35	222.35	222.67	218.03	505,926
January 23, 2026	223.1	219.61	219.61	223.2	217.57	576,850
January 22, 2026	228.39	224.03	224.03	228.39	222.3	521,256
January 21, 2026	219.52	226.77	226.77	226.93	219.52	521,014
January 20, 2026	217.46	218.19	218.19	223.62	216.03	718,726
January 16, 2026	223.43	219.7	219.7	227.51	218.9	866,972
January 15, 2026	216.48	223.47	223.47	224.43	214.11	779,526
January 14, 2026	219.15	216.39	216.39	221.52	215.23	936,400
January 13, 2026	221.66	218.99	218.99	228.88	215	1.05M
January 12, 2026	221.22	218.82	218.82	222.29	213.46	743,956
January 09, 2026	217.82	220.91	220.91	222.37	216.88	1.13M
January 08, 2026	213.9	215.51	215.51	216.97	208.67	995,100
January 07, 2026	216.41	216.77	216.77	217.89	215.02	732,200
January 06, 2026	208.35	216.11	216.11	216.76	208.35	752,620
January 05, 2026	197	208.32	208.32	208.69	194.93	710,810
January 02, 2026	200.13	202.42	202.42	203	198.57	483,439
December 31, 2025	202.53	199.48	199.48	202.53	199.45	312,022
December 30, 2025	202.77	201.98	201.98	203.63	200.9	300,861
December 29, 2025	203.17	203.16	203.16	205	202.52	471,500
December 26, 2025	203.42	203.66	203.66	204.19	202.33	293,300
December 24, 2025	202.69	203.16	203.16	204.01	201.04	242,000
December 23, 2025	202.2	202.87	202.87	204.07	201.56	462,230
December 22, 2025	196.99	203.02	203.02	204.47	196.99	631,702
December 19, 2025	193.46	197.06	197.06	198.34	191.89	1.17M
December 18, 2025	197.32	193.85	193.85	199.93	193.63	670,804
December 17, 2025	194.56	195.98	195.98	198.95	194.56	586,926
December 16, 2025	197.31	195.22	195.22	198.32	194.5	722,519
December 15, 2025	197.08	198.15	198.15	200.58	195.1	843,224
December 12, 2025	194.37	193.03	193.03	195.51	192.09	515,160
December 11, 2025	194.93	194.43	194.43	196.38	192.38	639,012
December 10, 2025	187.59	194.85	194.85	195.06	186.1	1.11M
December 09, 2025	186.8	185.99	185.99	191.34	185.93	1.07M
December 08, 2025	184.39	187.12	187.12	189.15	183.43	810,819
December 05, 2025	185.01	184.31	184.31	185.9	182.71	705,100
December 04, 2025	186.72	183.94	183.94	186.72	176.37	876,720
December 03, 2025	180.91	184.67	184.67	185.93	180	770,500
December 02, 2025	173.99	174.76	174.76	177.01	172.95	636,420
December 01, 2025	177.32	176.09	176.09	180.95	175.71	896,800
November 28, 2025	178	178.14	178.14	178.55	176.93	225,800
November 26, 2025	179	178.94	178.94	179.19	176.67	351,032
November 25, 2025	170.51	178.05	178.05	178.55	170.51	789,500
November 24, 2025	167.56	170.44	170.44	171.72	167.45	1.75M

Charles River Laboratories International, Inc. (CRL) NYSE