Charles River Laboratories International, Inc. (CRL) NYSE

174.79

-7.28(-4.00%)

Updated at June 02 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 $2,035.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $526.95, while $1000 invested 1 year ago would be worth $1,262.11. This corresponds to total returns of 103.6%, -47.3%, 26.21%, respectively, with annualized returns of 7.36%, -12.02%, 26.21%.

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
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
May 04, 2026	164.77	172.32	172.32	172.66	164.77	744,236
May 01, 2026	167.66	165.78	165.78	167.66	163.1	668,785
April 30, 2026	163.15	166.97	166.97	167.36	161.95	702,845
April 29, 2026	167.06	163.84	163.84	168.97	162.37	532,325
April 28, 2026	170.42	166.79	166.79	170.95	165.08	633,271
April 27, 2026	170.06	171.23	171.23	174.46	169.78	750,607
April 24, 2026	169.1	169.8	169.8	171.72	167.2	715,425
April 23, 2026	178.65	167.74	167.74	180.86	165.55	1.24M
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