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 $3,531.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $693.24, while $1000 invested 1 year ago would be worth $1,823.96. This corresponds to total returns of 253.14%, -30.68%, 82.4%, respectively, with annualized returns of 13.44%, -7.07%, 82.4%.

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
August 21, 2026	291.78	295.19	295.19	298.18	289.07	885,859
August 20, 2026	285.72	291.45	291.45	299.32	281.73	1.06M
August 19, 2026	284.22	290	290	294.56	280.68	987,400
August 18, 2026	286.4	279.19	279.19	289.6	279.06	703,284
August 17, 2026	279.48	286.64	286.64	288.88	279.03	856,690
August 14, 2026	280.06	280.05	280.05	283.2	276.66	750,354
August 13, 2026	286.3	281.27	281.27	287.79	278.84	1.05M
August 12, 2026	282.92	284.37	284.37	288.02	280	1.17M
August 11, 2026	274.86	282	282	282.39	271.83	1.18M
August 10, 2026	265.65	277	277	277.07	265.49	1.03M
August 07, 2026	261.53	267.49	267.49	267.59	260.82	612,479
August 06, 2026	264.89	265.51	265.51	268	255.79	1.31M
August 05, 2026	267.99	260.72	260.72	267.99	252.07	1.78M
August 04, 2026	234.33	234.12	234.12	237.24	228.52	1.15M
August 03, 2026	233.29	230.87	230.87	235.7	228.01	608,127
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