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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	156.58	156.98	156.98	158.19	156.39	649,016
August 15, 2025	156.72	156.68	156.68	158.16	156.45	1.04M
August 14, 2025	153.47	155.8	155.8	155.93	152.75	831,600
August 13, 2025	153.34	155	155	155.43	151.56	2.21M
August 12, 2025	149.03	152.75	152.75	154.01	149.03	1.04M
August 11, 2025	149.99	148.93	148.93	150.91	145.99	909,836
August 08, 2025	150.49	148.74	148.74	152.13	148.13	663,900
August 07, 2025	153.37	149.78	149.78	154.98	149.52	1.36M
August 06, 2025	157.18	150.33	150.33	162.72	150.28	2.24M
August 05, 2025	167.47	167.49	167.49	168.33	164.3	1.39M
August 04, 2025	165.56	167.92	167.92	168.61	164.96	623,738
August 01, 2025	166.57	166.91	166.91	167.8	161.82	823,627
July 31, 2025	174.72	169.64	169.64	176.15	169.05	670,951
July 30, 2025	179.11	176.19	176.19	180.02	174.14	536,043
July 29, 2025	178.16	178.45	178.45	179.42	175.08	737,914
July 28, 2025	175.86	178.99	178.99	180.44	175.21	849,852
July 25, 2025	177.15	176.93	176.93	177.57	173.38	740,429
July 24, 2025	173.5	177.1	177.1	184.17	173.5	1.74M
July 23, 2025	166.98	167.95	167.95	169.6	165.88	790,871
July 22, 2025	157.42	163.36	163.36	167.83	155.48	1.88M
July 21, 2025	155.63	149.79	149.79	155.69	146.26	1.06M
July 18, 2025	158.01	154.48	154.48	158.18	153.31	493,642
July 17, 2025	154.93	156.7	156.7	156.95	153.82	905,612
July 16, 2025	154.63	154.94	154.94	155.57	151.67	526,600
July 15, 2025	159.07	154.42	154.42	159.49	153.81	542,600
July 14, 2025	157.49	158.04	158.04	160.41	155.48	646,945
July 11, 2025	161.81	159.4	159.4	162.66	158.26	519,000
July 10, 2025	160.84	163.66	163.66	168.12	160.09	828,706
July 09, 2025	162.89	158.97	158.97	163.59	156.4	653,998
July 08, 2025	154.55	158.39	158.39	160	154.11	752,400
July 07, 2025	156.48	153.9	153.9	156.72	152.73	782,900
July 03, 2025	158.08	157.12	157.12	158.72	156.17	247,100
July 02, 2025	154.01	157.49	157.49	158.38	152.84	637,208
July 01, 2025	151	154.4	154.4	160.4	150.35	1.01M
June 30, 2025	150.87	151.73	151.73	152.92	148.7	857,009
June 27, 2025	152.04	150.01	150.01	152.63	148.41	814,700
June 26, 2025	151.34	151.59	151.59	153.72	150.18	880,100
June 25, 2025	148.01	150.21	150.21	152.51	146	749,249
June 24, 2025	149.01	148.4	148.4	149.68	146.84	823,845
June 23, 2025	146.21	147.38	147.39	148.32	144.39	467,366
June 20, 2025	146.09	147.45	147.45	147.74	144.36	1.54M
June 18, 2025	145.16	145.29	145.29	147.1	143.06	633,000
June 17, 2025	149.38	145.05	145.05	150.54	143.16	979,244
June 16, 2025	150.29	151.03	151.03	151.59	147.92	823,542
June 13, 2025	148.62	149.45	149.45	152.64	148.62	699,400
June 12, 2025	150.16	151.89	151.89	152.64	148.54	910,600
June 11, 2025	151.43	151.11	151.11	154.43	149.25	718,900
June 10, 2025	149.4	151	151	152.43	147.37	780,810
June 09, 2025	146.56	147.46	147.46	149.03	144.89	925,265
June 06, 2025	143.12	144.7	144.7	145.65	143.12	938,040
June 05, 2025	143.36	141.2	141.2	144.88	140.78	735,200
June 04, 2025	138.9	143.22	143.22	145.93	138.81	849,443
June 03, 2025	135.23	138.49	138.49	139.73	132.65	654,200
June 02, 2025	134.8	135.04	135.04	135.44	132.58	514,100
May 30, 2025	136.42	135.63	135.63	136.94	134.08	807,120
May 29, 2025	138.22	137.7	137.7	138.6	135.78	497,648
May 28, 2025	137.96	136.25	136.25	138.89	136.12	621,515
May 27, 2025	140.11	138.65	138.65	140.65	138.61	802,824
May 23, 2025	134.21	136.73	136.73	137	133.85	775,600
May 22, 2025	133.79	135.6	135.6	136.26	133.34	1.31M

Charles River Laboratories International, Inc. (CRL) NYSE