Charles River Laboratories International, Inc. (CRL) NYSE

167.74

-17.06(-9.23%)

Updated at April 23 04:00PM

Currency In USD

CRL Historical Return

If you invested $1000 in Charles River Laboratories International, Inc. (CRL) 10 years ago, it would be worth $2,053.88 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $501.7, while $1000 invested 1 year ago would be worth $1,538.9. This corresponds to total returns of 105.39%, -49.83%, 53.89%, respectively, with annualized returns of 7.46%, -12.88%, 53.89%.

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
April 22, 2026	185.51	184.8	184.8	185.84	181.72	865,587
April 21, 2026	186.18	183.1	183.1	190.14	182.07	443,270
April 20, 2026	181.12	185.54	185.54	186.83	181.12	568,975
April 17, 2026	180.31	183.88	183.88	185.61	179.07	742,876
April 16, 2026	178.94	176.94	176.94	185	175.79	825,777
April 15, 2026	180.8	180.56	180.56	184.61	177.38	976,165
April 14, 2026	181.9	179.31	179.31	183.8	179.24	774,572
April 13, 2026	177.47	178.34	178.34	179.76	173.23	635,995
April 10, 2026	176.1	175.65	175.65	176.27	172.59	390,412
April 09, 2026	175	175.55	175.55	176.17	170.2	824,656
April 08, 2026	178.14	175.07	175.07	180.79	173.94	977,571
April 07, 2026	167.06	169.54	169.54	170.97	166.06	686,859
April 06, 2026	170.56	168.22	168.22	173.86	161.53	1.27M
April 02, 2026	170.53	173.89	173.89	179.83	170.52	839,170
April 01, 2026	173.77	174.9	174.9	176.2	171.66	915,713
March 31, 2026	162.55	172.5	172.5	172.57	162.04	1.18M
March 30, 2026	161.55	159.72	159.72	163.3	158.24	704,005
March 27, 2026	163.6	159.16	159.16	163.6	153.25	810,756
March 26, 2026	164.33	165.13	165.13	168.24	164.33	869,162
March 25, 2026	163.82	165.89	165.89	166.01	159.17	1.03M
March 24, 2026	155.06	159.19	159.19	161.16	153.63	598,193
March 23, 2026	156.65	158	158	159.35	153.99	824,637
March 20, 2026	152.86	153.6	153.6	155.88	150.82	781,275
March 19, 2026	156.04	153.05	153.05	158.85	152.89	705,886
March 18, 2026	151.62	157.11	157.11	158.16	149.64	804,818
March 17, 2026	155.5	153.71	153.71	158.77	153.08	745,796
March 16, 2026	157.67	151.97	151.97	158.51	151.73	510,801
March 13, 2026	155.62	155.46	155.46	158.76	153.04	987,556
March 12, 2026	166.07	152.66	152.66	166.46	151.89	1.17M
March 11, 2026	166.73	168.91	168.91	170.16	166.47	539,562
March 10, 2026	173.95	167.37	167.37	175.28	166.82	793,457
March 09, 2026	172.73	176.99	176.99	178.05	168.52	599,833
March 06, 2026	178.89	174.46	174.46	179.86	172.92	1.08M
March 05, 2026	177.68	181.32	181.32	182.65	177.68	1.15M
March 04, 2026	176.06	179.58	179.58	181.05	176.06	641,376
March 03, 2026	175.93	175.69	175.69	178.42	172.05	703,911
March 02, 2026	175.29	178.61	178.61	179.2	173.22	835,459
February 27, 2026	172.08	178.49	178.49	179.82	170	1.2M
February 26, 2026	168.08	175.46	175.46	175.48	166.59	1.63M
February 25, 2026	169.91	167.56	167.56	171.05	166.6	982,200
February 24, 2026	162.35	166.06	166.06	168.98	161.43	768,781
February 23, 2026	168.01	163.52	163.52	170.17	159.54	1.5M
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	2.83M
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