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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	186.72	183.94	183.94	186.72	176.37	876,720
December 03, 2025	180.91	184.67	184.67	185.93	180	770,500
December 02, 2025	173.99	174.76	174.76	177.01	172.95	636,420
December 01, 2025	177.32	176.09	176.09	180.95	175.71	896,800
November 28, 2025	178	178.14	178.14	178.55	176.93	225,800
November 26, 2025	179	178.94	178.94	179.19	176.67	351,032
November 25, 2025	170.51	178.05	178.05	178.55	170.51	789,500
November 24, 2025	167.56	170.44	170.44	171.72	167.45	1.75M
November 21, 2025	163.59	167.64	167.64	172.39	157.49	1.34M
November 20, 2025	162.87	162.08	162.08	165.48	160.71	579,400
November 19, 2025	161.83	161.64	161.64	162.65	156.72	751,570
November 18, 2025	162.75	162.53	162.53	164.36	160.49	1.29M
November 17, 2025	167.69	162.74	162.74	170.54	162.72	714,200
November 14, 2025	167.08	167.81	167.81	169	165.05	1.89M
November 13, 2025	169.34	169.21	169.21	175.12	168.28	1.14M
November 12, 2025	173.03	171.5	171.5	174.45	171.06	1.06M
November 11, 2025	169.7	173.5	173.5	175.55	167.6	929,300
November 10, 2025	167.14	168.97	168.97	172.83	166.96	1.16M
November 07, 2025	168.91	168.05	168.05	171.5	165.74	901,000
November 06, 2025	167.72	170.96	170.96	175	165.61	1.44M
November 05, 2025	163.29	167.7	167.7	170.14	160.01	2.83M
November 04, 2025	176.04	177.85	177.85	180.19	175.83	1.17M
November 03, 2025	178.46	178.86	178.86	178.94	173.89	670,728
October 31, 2025	178.39	180.07	180.07	181.56	178.17	950,252
October 30, 2025	177.12	179.11	179.11	182.06	177.12	778,585
October 29, 2025	186.71	180.15	180.15	191.41	175.58	1.59M
October 28, 2025	193.45	187.93	187.93	193.47	187.03	1.1M
October 27, 2025	197.24	195.28	195.28	198	193.41	937,136
October 24, 2025	194.11	197.04	197.04	199.66	191.48	1.74M
October 23, 2025	191	190.97	190.97	195.25	188.97	1.08M
October 22, 2025	190.69	187	187	190.69	184.88	1.38M
October 21, 2025	185	188.26	188.26	190.41	184.99	1.05M
October 20, 2025	179.35	184.14	184.14	184.23	178.52	815,800
October 17, 2025	173.16	178.52	178.52	178.77	172.72	1.03M
October 16, 2025	172.95	174.95	174.95	177.75	172	1.3M
October 15, 2025	170.22	170.72	170.72	173.02	168.71	531,300
October 14, 2025	168.43	170.13	170.13	172.41	166.86	580,708
October 13, 2025	170.07	170.64	170.64	172.21	167.69	698,240
October 10, 2025	172.47	167.03	167.03	174.37	166.93	725,400
October 09, 2025	173.4	172.14	172.14	174.73	171.3	883,700
October 08, 2025	170	173.47	173.47	174.34	168.99	917,800
October 07, 2025	175.23	170.08	170.08	176.15	168.32	778,886
October 06, 2025	178.15	174.95	174.95	179.64	174.76	856,757
October 03, 2025	176	177.33	177.33	181.45	175.97	1.11M
October 02, 2025	173.25	175.36	175.36	178.19	173.15	1.71M
October 01, 2025	156.06	170.48	170.48	170.66	156.06	1.29M
September 30, 2025	147.54	156.46	156.46	156.79	146.9	1.05M
September 29, 2025	148.92	146.99	146.99	148.92	145.47	752,633
September 26, 2025	146	148.56	148.56	149.17	145.32	762,400
September 25, 2025	148.39	145.57	145.57	148.39	144.26	884,217
September 24, 2025	150.13	149.45	149.45	150.87	147.46	1.28M
September 23, 2025	154.22	150.25	150.25	154.94	149.91	786,840
September 22, 2025	154.49	153.89	153.89	156.11	151.41	1.29M
September 19, 2025	157.26	155.39	155.39	157.95	153.21	1.28M
September 18, 2025	155	156.99	156.99	157.63	153.47	716,200
September 17, 2025	151.6	152.72	152.72	157.01	151.27	1.38M
September 16, 2025	150.56	151.6	151.6	152.93	149.9	775,241
September 15, 2025	153.05	152.24	152.24	154.17	151.64	470,928
September 12, 2025	158.19	152.89	152.89	158.8	152.89	768,800
September 11, 2025	154.14	159.74	159.74	159.78	153.53	664,835

Charles River Laboratories International, Inc. (CRL) NYSE