Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
184.31
+0.27 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 185.01 | 185.90 | 182.71 | 184.31 | 184.31 | 0.15% | 701,646 |
| Dec 4, 2025 | 186.61 | 186.72 | 176.37 | 184.04 | 184.04 | -0.34% | 992,736 |
| Dec 3, 2025 | 180.91 | 185.93 | 180.00 | 184.67 | 184.67 | 5.67% | 770,435 |
| Dec 2, 2025 | 173.99 | 177.01 | 172.95 | 174.76 | 174.76 | -0.76% | 618,620 |
| Dec 1, 2025 | 177.32 | 180.95 | 175.71 | 176.09 | 176.09 | -1.15% | 888,969 |
| Nov 28, 2025 | 178.00 | 178.55 | 176.93 | 178.14 | 178.14 | -0.45% | 221,107 |
| Nov 26, 2025 | 179.00 | 179.19 | 176.67 | 178.94 | 178.94 | 0.50% | 349,912 |
| Nov 25, 2025 | 170.51 | 178.55 | 170.51 | 178.05 | 178.05 | 4.46% | 786,836 |
| Nov 24, 2025 | 167.56 | 171.72 | 167.45 | 170.44 | 170.44 | 1.67% | 1,730,779 |
| Nov 21, 2025 | 163.59 | 172.39 | 157.49 | 167.64 | 167.64 | 3.43% | 1,328,974 |
| Nov 20, 2025 | 162.87 | 165.48 | 160.71 | 162.08 | 162.08 | 0.27% | 579,385 |
| Nov 19, 2025 | 161.83 | 162.65 | 156.72 | 161.64 | 161.64 | -0.55% | 751,570 |
| Nov 18, 2025 | 162.75 | 164.36 | 160.49 | 162.53 | 162.53 | -0.13% | 1,289,452 |
| Nov 17, 2025 | 167.69 | 170.54 | 162.72 | 162.74 | 162.74 | -3.02% | 714,199 |
| Nov 14, 2025 | 167.08 | 169.00 | 165.05 | 167.81 | 167.81 | -0.83% | 1,894,496 |
| Nov 13, 2025 | 169.34 | 175.12 | 168.28 | 169.21 | 169.21 | -1.34% | 1,144,288 |
| Nov 12, 2025 | 173.03 | 174.45 | 171.06 | 171.50 | 171.50 | -1.15% | 1,056,862 |
| Nov 11, 2025 | 169.70 | 175.55 | 167.60 | 173.50 | 173.50 | 2.68% | 929,261 |
| Nov 10, 2025 | 167.14 | 172.83 | 166.96 | 168.97 | 168.97 | 0.55% | 1,163,791 |
| Nov 7, 2025 | 168.91 | 171.50 | 165.74 | 168.05 | 168.05 | -1.66% | 900,950 |
| Nov 6, 2025 | 167.72 | 175.00 | 165.70 | 170.88 | 170.88 | 1.90% | 1,906,791 |
| Nov 5, 2025 | 163.29 | 170.14 | 160.01 | 167.70 | 167.70 | -5.71% | 2,827,079 |
| Nov 4, 2025 | 176.04 | 180.19 | 175.83 | 177.85 | 177.85 | -0.56% | 1,172,772 |
| Nov 3, 2025 | 178.46 | 178.94 | 173.89 | 178.86 | 178.86 | -0.67% | 670,728 |
| Oct 31, 2025 | 178.39 | 181.56 | 178.17 | 180.07 | 180.07 | 0.54% | 950,252 |
| Oct 30, 2025 | 177.12 | 182.06 | 177.12 | 179.11 | 179.11 | -0.58% | 784,702 |
| Oct 29, 2025 | 186.71 | 191.41 | 175.58 | 180.15 | 180.15 | -4.14% | 1,590,873 |
| Oct 28, 2025 | 193.45 | 193.47 | 187.03 | 187.93 | 187.93 | -3.76% | 1,102,993 |
| Oct 27, 2025 | 197.24 | 198.00 | 193.41 | 195.28 | 195.28 | -0.89% | 937,136 |
| Oct 24, 2025 | 194.11 | 199.66 | 191.48 | 197.04 | 197.04 | 3.18% | 1,741,746 |
| Oct 23, 2025 | 191.00 | 195.25 | 188.97 | 190.97 | 190.97 | 2.12% | 1,075,623 |
| Oct 22, 2025 | 190.69 | 190.69 | 184.88 | 187.00 | 187.00 | -0.67% | 1,376,859 |
| Oct 21, 2025 | 185.00 | 190.41 | 184.99 | 188.26 | 188.26 | 2.24% | 1,049,335 |
| Oct 20, 2025 | 179.35 | 184.23 | 178.52 | 184.14 | 184.14 | 3.15% | 815,788 |
| Oct 17, 2025 | 173.16 | 178.77 | 172.72 | 178.52 | 178.52 | 2.04% | 1,027,431 |
| Oct 16, 2025 | 172.95 | 177.75 | 172.00 | 174.95 | 174.95 | 2.48% | 1,304,190 |
| Oct 15, 2025 | 170.22 | 173.02 | 168.71 | 170.72 | 170.72 | 0.35% | 531,291 |
| Oct 14, 2025 | 168.43 | 172.41 | 166.86 | 170.13 | 170.13 | -0.30% | 580,708 |
| Oct 13, 2025 | 170.07 | 172.21 | 167.69 | 170.64 | 170.64 | 2.16% | 698,240 |
| Oct 10, 2025 | 172.47 | 174.37 | 166.93 | 167.03 | 167.03 | -2.97% | 725,392 |
| Oct 9, 2025 | 173.40 | 174.73 | 171.30 | 172.14 | 172.14 | -0.77% | 883,651 |
| Oct 8, 2025 | 170.00 | 174.34 | 168.99 | 173.47 | 173.47 | 1.98% | 917,775 |
| Oct 7, 2025 | 175.23 | 176.15 | 168.32 | 170.10 | 170.10 | -2.77% | 900,397 |
| Oct 6, 2025 | 178.15 | 179.64 | 174.76 | 174.95 | 174.95 | -1.34% | 856,757 |
| Oct 3, 2025 | 176.00 | 181.45 | 175.97 | 177.33 | 177.33 | 1.12% | 1,112,649 |
| Oct 2, 2025 | 173.25 | 178.19 | 173.15 | 175.36 | 175.36 | 2.86% | 1,714,736 |
| Oct 1, 2025 | 156.06 | 170.66 | 156.06 | 170.48 | 170.48 | 8.96% | 1,292,164 |
| Sep 30, 2025 | 147.54 | 156.79 | 146.90 | 156.46 | 156.46 | 6.44% | 1,049,297 |
| Sep 29, 2025 | 148.92 | 148.92 | 145.47 | 146.99 | 146.99 | -1.06% | 752,633 |
| Sep 26, 2025 | 146.00 | 149.17 | 145.32 | 148.56 | 148.56 | 2.05% | 762,358 |