Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
150.01
-1.58 (-1.04%)
Jun 27, 2025, 4:00 PM - Market closed
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 152.04 | 152.63 | 148.41 | 150.01 | 150.01 | -1.04% | 814,659 |
| Jun 26, 2025 | 151.34 | 153.72 | 150.18 | 151.59 | 151.59 | 0.92% | 880,066 |
| Jun 25, 2025 | 148.01 | 152.51 | 146.00 | 150.21 | 150.21 | 1.22% | 749,249 |
| Jun 24, 2025 | 149.01 | 149.68 | 146.84 | 148.40 | 148.40 | 0.69% | 823,845 |
| Jun 23, 2025 | 146.21 | 148.32 | 144.37 | 147.38 | 147.38 | -0.05% | 1,488,005 |
| Jun 20, 2025 | 146.09 | 147.74 | 144.36 | 147.45 | 147.45 | 1.49% | 1,542,754 |
| Jun 18, 2025 | 145.16 | 147.10 | 143.06 | 145.29 | 145.29 | 0.17% | 632,963 |
| Jun 17, 2025 | 149.38 | 150.54 | 143.16 | 145.05 | 145.05 | -3.96% | 979,244 |
| Jun 16, 2025 | 150.29 | 151.59 | 147.92 | 151.03 | 151.03 | 1.06% | 823,542 |
| Jun 13, 2025 | 148.62 | 152.64 | 148.62 | 149.45 | 149.45 | -1.61% | 699,376 |
| Jun 12, 2025 | 150.16 | 152.64 | 148.54 | 151.89 | 151.89 | 0.52% | 910,588 |
| Jun 11, 2025 | 151.43 | 154.43 | 149.25 | 151.11 | 151.11 | 0.07% | 718,894 |
| Jun 10, 2025 | 149.40 | 152.43 | 147.37 | 151.00 | 151.00 | 2.40% | 780,810 |
| Jun 9, 2025 | 146.56 | 149.03 | 144.89 | 147.46 | 147.46 | 1.91% | 925,265 |
| Jun 6, 2025 | 143.12 | 145.65 | 143.12 | 144.70 | 144.70 | 2.48% | 938,040 |
| Jun 5, 2025 | 143.36 | 144.88 | 140.78 | 141.20 | 141.20 | -1.41% | 735,170 |
| Jun 4, 2025 | 138.90 | 145.93 | 138.81 | 143.22 | 143.22 | 3.42% | 849,443 |
| Jun 3, 2025 | 135.23 | 139.73 | 132.65 | 138.49 | 138.49 | 2.55% | 654,159 |
| Jun 2, 2025 | 134.80 | 135.44 | 132.58 | 135.04 | 135.04 | -0.44% | 514,060 |
| May 30, 2025 | 136.42 | 136.94 | 134.08 | 135.63 | 135.63 | -1.50% | 807,120 |
| May 29, 2025 | 138.22 | 138.61 | 135.78 | 137.70 | 137.70 | 1.06% | 497,648 |
| May 28, 2025 | 137.96 | 138.89 | 136.12 | 136.25 | 136.25 | -1.73% | 621,515 |
| May 27, 2025 | 140.11 | 140.65 | 138.61 | 138.65 | 138.65 | 1.40% | 802,824 |
| May 23, 2025 | 134.21 | 137.00 | 133.85 | 136.73 | 136.73 | 0.83% | 775,603 |
| May 22, 2025 | 133.79 | 136.26 | 133.34 | 135.60 | 135.60 | 0.46% | 1,306,516 |
| May 21, 2025 | 141.39 | 141.71 | 134.86 | 134.98 | 134.98 | -5.96% | 825,891 |
| May 20, 2025 | 141.37 | 143.82 | 140.34 | 143.53 | 143.53 | 1.52% | 956,394 |
| May 19, 2025 | 138.00 | 141.50 | 137.72 | 141.38 | 141.38 | 0.29% | 792,288 |
| May 16, 2025 | 138.99 | 142.60 | 137.68 | 140.97 | 140.97 | 1.50% | 1,521,114 |
| May 15, 2025 | 138.20 | 139.38 | 135.11 | 138.89 | 138.89 | -0.04% | 964,340 |
| May 14, 2025 | 146.00 | 146.43 | 138.78 | 138.95 | 138.95 | -3.52% | 1,595,652 |
| May 13, 2025 | 142.23 | 145.64 | 141.19 | 144.02 | 144.02 | 0.66% | 1,294,891 |
| May 12, 2025 | 145.45 | 147.64 | 139.99 | 143.08 | 143.08 | 3.09% | 2,343,806 |
| May 9, 2025 | 141.21 | 143.46 | 138.46 | 138.79 | 138.79 | -1.82% | 920,260 |
| May 8, 2025 | 140.70 | 143.86 | 137.00 | 141.36 | 141.36 | 3.21% | 2,330,447 |
| May 7, 2025 | 141.03 | 144.77 | 131.30 | 136.97 | 136.97 | 18.68% | 4,234,882 |
| May 6, 2025 | 117.44 | 120.02 | 113.89 | 115.41 | 115.41 | -3.37% | 2,089,478 |
| May 5, 2025 | 118.67 | 120.89 | 117.13 | 119.44 | 119.44 | 0.83% | 970,644 |
| May 2, 2025 | 120.22 | 121.81 | 118.25 | 118.46 | 118.46 | 1.34% | 938,413 |
| May 1, 2025 | 119.38 | 120.14 | 114.24 | 116.89 | 116.89 | -1.46% | 989,999 |
| Apr 30, 2025 | 115.62 | 118.69 | 114.75 | 118.62 | 118.62 | 1.13% | 1,499,127 |
| Apr 29, 2025 | 114.71 | 117.86 | 113.94 | 117.29 | 117.29 | 1.92% | 1,347,461 |
| Apr 28, 2025 | 115.01 | 117.16 | 112.39 | 115.08 | 115.08 | 0.37% | 1,372,649 |
| Apr 25, 2025 | 113.85 | 115.25 | 112.12 | 114.66 | 114.66 | -0.95% | 1,516,231 |
| Apr 24, 2025 | 110.42 | 115.94 | 108.10 | 115.76 | 115.76 | 6.20% | 2,633,469 |
| Apr 23, 2025 | 109.22 | 116.06 | 107.60 | 109.00 | 109.00 | 1.97% | 2,077,855 |
| Apr 22, 2025 | 103.42 | 107.29 | 101.00 | 106.89 | 106.89 | 4.11% | 1,647,169 |
| Apr 21, 2025 | 103.90 | 103.91 | 99.80 | 102.67 | 102.67 | -3.19% | 2,087,503 |
| Apr 17, 2025 | 105.00 | 106.23 | 102.65 | 106.05 | 106.05 | 1.73% | 1,658,424 |
| Apr 16, 2025 | 105.78 | 107.23 | 103.13 | 104.25 | 104.25 | -1.58% | 1,862,231 |