Charles River Laboratories International, Inc. (CRL) NYSE

Currency In USD

CRL Historical Return

If you invested $1000 in Charles River Laboratories International, Inc. (CRL) 10 years ago, it would be worth $2,671.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $573.25, while $1000 invested 1 year ago would be worth $1,384.65. This corresponds to total returns of 167.13%, -42.68%, 38.46%, respectively, with annualized returns of 10.32%, -10.53%, 38.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	235.71	232.51	232.51	237.06	230.06	509,166
July 30, 2026	234.55	234.62	234.62	235.5	227.38	937,659
July 29, 2026	240.64	234.8	234.8	242.4	234.18	1.05M
July 28, 2026	232.3	240.43	240.43	242.73	231.5	1.26M
July 27, 2026	225.86	224.3	224.3	227.49	222.68	720,332
July 23, 2026	234.07	229.29	229.29	238.85	224.28	1.07M
July 22, 2026	218.19	218.7	218.7	221.83	216.99	565,767
July 21, 2026	215.57	219.4	219.4	223.62	213.4	924,107
July 20, 2026	220.04	219.7	219.7	221.63	216.34	952,975
July 17, 2026	224.94	224.35	224.35	228.53	222.67	708,410
July 16, 2026	228.37	229.16	229.16	230.71	224.76	910,345
July 15, 2026	232.3	228.22	228.22	233.86	224.95	860,493
July 14, 2026	228.37	231.21	231.21	235.21	225.25	964,649
July 13, 2026	233.4	229.75	229.75	235.81	224.57	910,097
July 10, 2026	235	233.41	233.41	237.86	232.61	873,200
July 09, 2026	224.48	233.6	233.6	233.72	222.94	646,110
July 08, 2026	226.03	223.96	223.96	227.81	218.39	740,835
July 07, 2026	233	228.68	228.68	234.92	225.7	806,438
July 06, 2026	227.59	231.43	231.43	232.32	223.85	631,919
July 02, 2026	229.5	230.69	230.69	231.46	226.95	845,133
July 01, 2026	225.62	229.09	229.09	236.62	224.93	1.09M
June 30, 2026	225.75	226.79	226.79	228.09	222.11	925,256
June 29, 2026	215.41	225.57	225.57	225.87	214.76	1.09M
June 26, 2026	210	215.75	215.75	217.19	210	1.45M
June 25, 2026	203.9	212.71	212.71	213.9	202.78	1.54M
June 24, 2026	189.91	202.1	202.1	202.79	189.91	936,620
June 23, 2026	182.21	186.6	186.6	187.64	181.53	627,772
June 22, 2026	183.51	181.56	181.56	186.3	178.92	667,394
June 18, 2026	183.7	185	185	186.18	181.96	1.17M
June 17, 2026	188.81	182.34	182.34	191.34	181.72	1.03M
June 16, 2026	188.94	184.79	184.79	190	184.64	651,701
June 15, 2026	189.28	188.47	188.47	191.27	187.28	690,457
June 12, 2026	186.91	187.51	187.51	190.79	185.16	491,172
June 11, 2026	185.93	188.06	188.06	189.22	182.51	532,932
June 10, 2026	188.49	186.29	186.29	193.81	184.42	788,277
June 09, 2026	188.5	189.85	189.85	193.17	184.53	777,465
June 08, 2026	182.8	186.44	186.44	187.24	181.46	758,935
June 05, 2026	187.18	181.34	181.34	187.35	180.55	519,305
June 04, 2026	182	185.79	185.79	187.95	180.6	735,139
June 03, 2026	172.75	179.87	179.87	181.05	169.6	525,783
June 02, 2026	179	174.79	174.79	181.76	172.17	744,585
June 01, 2026	180.28	182.07	182.07	184.68	178.06	987,476
May 29, 2026	181.34	180.71	180.71	184.83	177.01	1.04M
May 28, 2026	163.98	181.34	181.34	183.8	163.98	1.32M
May 27, 2026	157.87	164.49	164.49	164.77	157.87	1.17M
May 26, 2026	160.54	156.73	156.73	160.54	155.5	1.05M
May 22, 2026	159.83	160.3	160.3	163.42	155.56	101,945
May 21, 2026	155.06	158.86	158.86	160.66	153.25	594,439
May 20, 2026	152.81	156.03	156.03	157.04	147.51	880,507
May 19, 2026	150.59	152.43	152.43	154.4	146.2	1.09M
May 18, 2026	152.2	149.93	149.93	157.54	149.42	1.56M
May 15, 2026	157.54	150.85	150.85	160.26	149.98	1.34M
May 14, 2026	163.91	159.12	159.12	164.37	158.89	829,136
May 13, 2026	167.04	162.85	162.85	167.04	160.08	734,989
May 12, 2026	169.23	168.69	168.69	171.02	163.45	724,902
May 11, 2026	176.97	168.46	168.46	178.41	168.44	762,281
May 08, 2026	182.56	177.62	177.62	183.65	174.07	965,022
May 07, 2026	189.3	181.68	181.68	194.57	181.67	1.32M
May 06, 2026	187.23	181.73	181.73	189.34	180.69	1.09M
May 05, 2026	174.68	185.39	185.39	185.57	172.42	1.1M