Core Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	16.49	17.16	16.49	16.83	16.83	2.06%	486,209
Dec 4, 2025	16.27	16.70	16.19	16.49	16.49	0.43%	334,319
Dec 3, 2025	15.96	16.49	15.84	16.42	16.42	4.39%	392,147
Dec 2, 2025	15.56	15.78	15.08	15.73	15.73	2.21%	277,420
Dec 1, 2025	15.06	15.68	15.00	15.39	15.39	1.92%	286,770
Nov 28, 2025	14.85	15.24	14.82	15.10	15.10	1.00%	178,018
Nov 26, 2025	14.89	15.27	14.89	14.95	14.95	-0.60%	425,237
Nov 25, 2025	14.86	15.21	14.62	15.04	15.04	2.04%	404,531
Nov 24, 2025	14.50	14.96	14.25	14.74	14.74	0.14%	492,385
Nov 21, 2025	13.90	14.75	13.72	14.72	14.72	5.98%	564,185
Nov 20, 2025	15.05	15.27	13.84	13.89	13.89	-6.90%	768,315
Nov 19, 2025	14.86	15.35	14.76	14.92	14.92	-2.61%	473,631
Nov 18, 2025	15.08	15.66	14.82	15.32	15.32	1.19%	312,288
Nov 17, 2025	15.43	15.63	15.02	15.14	15.14	-1.62%	459,034
Nov 14, 2025	15.13	15.45	14.62	15.39	15.39	2.19%	359,074
Nov 13, 2025	15.38	15.61	14.83	15.06	15.06	-2.46%	525,819
Nov 12, 2025	15.98	16.11	15.38	15.44	15.44	-4.40%	560,403
Nov 11, 2025	15.60	16.55	15.60	16.15	16.15	4.46%	399,416
Nov 10, 2025	15.50	15.61	15.05	15.46	15.46	0.72%	391,366
Nov 7, 2025	15.37	15.43	15.05	15.35	15.35	0.39%	750,086
Nov 6, 2025	15.58	16.01	15.12	15.29	15.29	-2.61%	418,605
Nov 5, 2025	15.72	16.05	15.53	15.70	15.70	-0.82%	473,077
Nov 4, 2025	15.81	16.24	15.74	15.83	15.83	-1.98%	708,467
Nov 3, 2025	16.02	16.41	15.76	16.15	16.15	1.32%	770,084
Oct 31, 2025	16.08	16.14	15.57	15.94	15.93	-0.13%	536,332
Oct 30, 2025	15.93	16.58	15.76	15.96	15.95	-0.93%	523,559
Oct 29, 2025	16.67	16.78	16.01	16.11	16.10	-2.19%	849,061
Oct 28, 2025	16.46	16.91	16.25	16.47	16.46	-2.31%	696,016
Oct 27, 2025	17.10	17.46	16.62	16.86	16.85	-	1,360,174
Oct 24, 2025	16.29	16.91	16.20	16.86	16.85	2.49%	1,198,092
Oct 23, 2025	15.07	16.95	14.45	16.45	16.44	28.82%	1,663,363
Oct 22, 2025	12.28	12.83	12.09	12.77	12.76	6.06%	545,642
Oct 21, 2025	11.92	12.23	11.85	12.04	12.03	1.60%	355,953
Oct 20, 2025	11.40	11.93	11.40	11.85	11.84	4.50%	330,148
Oct 17, 2025	11.30	11.62	11.16	11.34	11.33	-0.61%	467,890
Oct 16, 2025	11.86	11.95	11.31	11.41	11.40	-3.79%	432,170
Oct 15, 2025	11.53	11.95	11.28	11.86	11.85	3.76%	848,357
Oct 14, 2025	10.72	11.51	10.67	11.43	11.42	4.38%	807,246
Oct 13, 2025	10.55	10.95	10.30	10.95	10.94	6.00%	1,058,385
Oct 10, 2025	10.80	10.95	10.31	10.33	10.32	-5.92%	1,080,880
Oct 9, 2025	12.07	12.26	10.86	10.98	10.97	-9.11%	723,881
Oct 8, 2025	12.10	12.27	11.86	12.08	12.07	1.34%	278,286
Oct 7, 2025	12.25	12.51	11.84	11.92	11.91	-3.72%	323,167
Oct 6, 2025	12.20	12.48	12.19	12.38	12.37	1.98%	339,150
Oct 3, 2025	12.12	12.47	12.12	12.14	12.13	1.34%	466,436
Oct 2, 2025	12.47	12.54	11.98	11.98	11.97	-4.77%	346,751
Oct 1, 2025	12.30	12.66	12.30	12.58	12.57	1.78%	353,266
Sep 30, 2025	12.39	12.67	11.93	12.36	12.35	-1.59%	531,309
Sep 29, 2025	12.67	12.68	12.35	12.56	12.55	-1.80%	360,977
Sep 26, 2025	12.46	12.79	12.37	12.79	12.78	3.15%	448,514