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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	157.55	153.27	153.27	157.97	152.18	1.1M
September 09, 2025	167.5	157.38	157.38	167.5	153.18	1.3M
September 08, 2025	163.17	162	162	165.11	149.03	1.18M
September 05, 2025	162.61	163.99	163.99	166.62	162.29	599,000
September 04, 2025	161.31	162.31	162.31	163.18	157.2	742,700
September 03, 2025	160.95	162.33	162.33	162.7	159.21	713,728
September 02, 2025	160.95	161.25	161.25	162.44	158.69	529,208
August 29, 2025	163.16	163.31	163.31	165.22	162.12	860,239
August 28, 2025	162.93	163.22	163.22	163.69	159.62	774,400
August 27, 2025	163.33	162.8	162.8	164.25	161.26	417,727
August 26, 2025	164.7	163.71	163.71	165.07	162.61	548,545
August 25, 2025	161.74	164.11	164.11	164.26	160.6	702,700
August 22, 2025	155.95	161.84	161.84	164.58	154.79	1.25M
August 21, 2025	158.21	154.54	154.54	158.29	154.43	394,845
August 20, 2025	157.95	159.58	159.58	159.62	156.49	592,200
August 19, 2025	157.59	158.48	158.48	160	156.8	627,826
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

Charles River Laboratories International, Inc. (CRL) NYSE