Charles River Laboratories International, Inc. (CRL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Charles River Laboratories International, Inc. (CRL) 10 years ago, it would be worth $4,159.68 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $819.06, while $1000 invested 1 year ago would be worth $1,842.27. This corresponds to total returns of 315.97%, -18.09%, 84.23%, respectively, with annualized returns of 15.32%, -3.91%, 84.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 313.83 | 344.87 | 344.87 | 348.95 | 313.83 | 2.73M |
| October 20, 2026 | 308.84 | 315.45 | 315.45 | 317.59 | 304 | 1.27M |
| October 19, 2026 | 303.33 | 300.02 | 300.02 | 305.99 | 297.56 | 489,433 |
| October 16, 2026 | 306.09 | 300.15 | 300.15 | 308.83 | 296.35 | 674,518 |
| October 15, 2026 | 301.81 | 306.24 | 306.24 | 309.48 | 295.4 | 919,489 |
| October 14, 2026 | 297.53 | 302 | 302 | 310.53 | 296 | 941,278 |
| October 13, 2026 | 301 | 299.02 | 299.02 | 302.77 | 295.15 | 753,265 |
| October 12, 2026 | 301.8 | 301.86 | 301.86 | 303.1 | 299.27 | 543,547 |
| October 09, 2026 | 294.6 | 301.79 | 301.79 | 305.21 | 294.6 | 679,782 |
| October 08, 2026 | 297.01 | 298 | 298 | 298.27 | 288.43 | 1.17M |
| October 07, 2026 | 303.38 | 300.3 | 300.3 | 305.18 | 294.28 | 1.24M |
| October 06, 2026 | 319.8 | 304.96 | 304.96 | 333.3 | 300.01 | 1.92M |
| October 05, 2026 | 292.05 | 310.77 | 310.77 | 312.26 | 292.02 | 1.31M |
| October 02, 2026 | 287.91 | 290.19 | 290.19 | 290.61 | 285.75 | 442,942 |
| October 01, 2026 | 291.86 | 286.83 | 286.83 | 297 | 284.61 | 647,156 |
| September 30, 2026 | 296.97 | 295.01 | 295.01 | 298.98 | 293.46 | 759,770 |
| September 29, 2026 | 294.71 | 295.96 | 295.96 | 298.2 | 289.38 | 657,922 |
| September 28, 2026 | 289.13 | 294.59 | 294.59 | 296.88 | 289.13 | 899,980 |
| September 25, 2026 | 293.19 | 292.84 | 292.84 | 295.23 | 287.23 | 838,246 |
| September 24, 2026 | 277 | 294.44 | 294.44 | 298.4 | 276.95 | 1.57M |
| September 23, 2026 | 283.85 | 277.33 | 277.33 | 291.09 | 276.64 | 1.59M |
| September 22, 2026 | 280.19 | 285.11 | 285.11 | 290.11 | 277.41 | 1.11M |
| September 21, 2026 | 279.37 | 279.01 | 279.01 | 281.63 | 275.88 | 933,384 |
| September 18, 2026 | 281.26 | 278.06 | 278.06 | 283 | 276 | 1.48M |
| September 17, 2026 | 280.11 | 281.67 | 281.67 | 285.58 | 274.4 | 807,963 |
| September 16, 2026 | 272.78 | 273.41 | 273.41 | 282.9 | 270.88 | 1.01M |
| September 15, 2026 | 272.27 | 272.88 | 272.88 | 276.09 | 269.93 | 975,634 |
| September 11, 2026 | 276.01 | 278.26 | 278.26 | 280.4 | 275.63 | 767,554 |
| September 10, 2026 | 275.38 | 273 | 273 | 275.88 | 272.06 | 750,744 |
| September 09, 2026 | 278.54 | 278.35 | 278.35 | 280.75 | 275 | 781,229 |
| September 08, 2026 | 285.6 | 280.76 | 280.76 | 285.94 | 280.16 | 728,960 |
| September 04, 2026 | 288.29 | 288.5 | 288.5 | 291.69 | 285.34 | 735,576 |
| September 03, 2026 | 294.21 | 293.35 | 293.35 | 295.77 | 285.56 | 646,345 |
| September 02, 2026 | 285.49 | 291.76 | 291.76 | 292.55 | 282.56 | 606,402 |
| September 01, 2026 | 289.26 | 282.34 | 282.34 | 290.53 | 280.91 | 686,952 |
| August 31, 2026 | 285.91 | 288.24 | 288.24 | 291.4 | 284.34 | 1.09M |
| August 28, 2026 | 291.66 | 291.5 | 291.5 | 294.89 | 289.6 | 659,831 |
| August 27, 2026 | 297.01 | 296.41 | 296.41 | 303.31 | 295.93 | 900,812 |
| August 26, 2026 | 293.17 | 295.1 | 295.1 | 299.53 | 290.01 | 1.23M |
| August 25, 2026 | 299.93 | 297.64 | 297.64 | 300.59 | 295.36 | 883,456 |
| August 24, 2026 | 297.63 | 298.58 | 298.58 | 299.02 | 290.73 | 786,058 |
| 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 |