Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
148.56
+2.99 (2.05%)
At close: Sep 26, 2025, 4:00 PM EDT
146.40
-2.16 (-1.45%)
After-hours: Sep 26, 2025, 7:02 PM EDT
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 146.00 | 149.17 | 145.32 | 148.56 | 148.56 | 2.05% | 762,358 |
| Sep 25, 2025 | 148.39 | 148.39 | 144.26 | 145.57 | 145.57 | -2.60% | 884,217 |
| Sep 24, 2025 | 150.13 | 150.87 | 147.46 | 149.45 | 149.45 | -0.53% | 1,276,195 |
| Sep 23, 2025 | 154.22 | 154.94 | 149.91 | 150.25 | 150.25 | -2.37% | 786,840 |
| Sep 22, 2025 | 154.49 | 156.11 | 151.41 | 153.89 | 153.89 | -0.97% | 1,292,256 |
| Sep 19, 2025 | 157.26 | 157.95 | 153.21 | 155.39 | 155.39 | -1.02% | 1,280,050 |
| Sep 18, 2025 | 155.00 | 157.63 | 153.47 | 156.99 | 156.99 | 2.80% | 716,188 |
| Sep 17, 2025 | 151.60 | 157.01 | 151.27 | 152.72 | 152.72 | 0.74% | 1,379,194 |
| Sep 16, 2025 | 150.56 | 152.93 | 149.90 | 151.60 | 151.60 | -0.42% | 775,241 |
| Sep 15, 2025 | 153.05 | 154.17 | 151.64 | 152.24 | 152.24 | -0.43% | 470,928 |
| Sep 12, 2025 | 158.19 | 158.80 | 152.89 | 152.89 | 152.89 | -4.29% | 768,762 |
| Sep 11, 2025 | 154.14 | 159.78 | 153.53 | 159.74 | 159.74 | 4.22% | 664,835 |
| Sep 10, 2025 | 157.55 | 157.97 | 152.18 | 153.27 | 153.27 | -2.61% | 1,097,890 |
| Sep 9, 2025 | 167.50 | 167.50 | 153.18 | 157.38 | 157.38 | -2.85% | 1,298,583 |
| Sep 8, 2025 | 163.17 | 165.11 | 149.03 | 162.00 | 162.00 | -1.21% | 1,181,076 |
| Sep 5, 2025 | 162.61 | 166.62 | 162.29 | 163.99 | 163.99 | 1.04% | 598,963 |
| Sep 4, 2025 | 161.31 | 163.18 | 157.20 | 162.31 | 162.31 | -0.01% | 742,698 |
| Sep 3, 2025 | 160.95 | 162.70 | 159.21 | 162.33 | 162.33 | 0.67% | 713,022 |
| Sep 2, 2025 | 160.95 | 162.44 | 158.69 | 161.25 | 161.25 | -1.26% | 529,208 |
| Aug 29, 2025 | 163.16 | 165.22 | 162.12 | 163.31 | 163.31 | 0.06% | 860,239 |
| Aug 28, 2025 | 162.93 | 163.69 | 159.62 | 163.22 | 163.22 | 0.26% | 774,365 |
| Aug 27, 2025 | 163.33 | 164.25 | 161.26 | 162.80 | 162.80 | -0.56% | 417,727 |
| Aug 26, 2025 | 164.70 | 165.07 | 162.61 | 163.71 | 163.71 | -0.24% | 548,545 |
| Aug 25, 2025 | 161.74 | 164.26 | 160.60 | 164.11 | 164.11 | 1.40% | 702,675 |
| Aug 22, 2025 | 155.95 | 164.58 | 154.79 | 161.84 | 161.84 | 4.72% | 1,254,538 |
| Aug 21, 2025 | 158.21 | 158.29 | 154.43 | 154.54 | 154.54 | -3.16% | 394,845 |
| Aug 20, 2025 | 157.95 | 159.62 | 156.49 | 159.58 | 159.58 | 0.69% | 592,176 |
| Aug 19, 2025 | 157.59 | 160.00 | 156.80 | 158.48 | 158.48 | 0.96% | 627,826 |
| Aug 18, 2025 | 156.58 | 158.19 | 156.39 | 156.98 | 156.98 | 0.19% | 649,016 |
| Aug 15, 2025 | 156.72 | 158.16 | 156.45 | 156.68 | 156.68 | 0.56% | 1,038,291 |
| Aug 14, 2025 | 153.47 | 155.93 | 152.75 | 155.80 | 155.80 | 0.52% | 831,575 |
| Aug 13, 2025 | 153.34 | 155.43 | 151.56 | 155.00 | 155.00 | 1.47% | 2,208,959 |
| Aug 12, 2025 | 149.03 | 154.01 | 149.03 | 152.75 | 152.75 | 2.56% | 1,040,108 |
| Aug 11, 2025 | 149.99 | 150.91 | 145.99 | 148.93 | 148.93 | 0.13% | 909,836 |
| Aug 8, 2025 | 150.49 | 152.13 | 148.13 | 148.74 | 148.74 | -0.69% | 663,868 |
| Aug 7, 2025 | 153.37 | 154.98 | 149.52 | 149.78 | 149.78 | -0.37% | 1,358,632 |
| Aug 6, 2025 | 157.18 | 162.72 | 150.28 | 150.33 | 150.33 | -10.25% | 2,241,306 |
| Aug 5, 2025 | 167.47 | 168.33 | 164.30 | 167.49 | 167.49 | -0.26% | 1,385,786 |
| Aug 4, 2025 | 165.56 | 168.61 | 164.96 | 167.92 | 167.92 | 0.61% | 623,738 |
| Aug 1, 2025 | 166.57 | 167.80 | 161.82 | 166.91 | 166.91 | -1.61% | 823,627 |
| Jul 31, 2025 | 174.72 | 176.15 | 169.05 | 169.64 | 169.64 | -3.72% | 670,951 |
| Jul 30, 2025 | 179.11 | 180.02 | 174.14 | 176.19 | 176.19 | -1.27% | 536,043 |
| Jul 29, 2025 | 178.16 | 179.42 | 175.08 | 178.45 | 178.45 | -0.30% | 737,914 |
| Jul 28, 2025 | 175.86 | 180.44 | 175.21 | 178.99 | 178.99 | 1.16% | 849,852 |
| Jul 25, 2025 | 177.15 | 177.57 | 173.38 | 176.93 | 176.93 | -0.10% | 740,429 |
| Jul 24, 2025 | 173.50 | 184.17 | 173.50 | 177.10 | 177.10 | 5.45% | 1,744,443 |
| Jul 23, 2025 | 166.98 | 169.60 | 165.88 | 167.95 | 167.95 | 2.81% | 790,871 |
| Jul 22, 2025 | 157.42 | 167.83 | 155.48 | 163.36 | 163.36 | 9.06% | 1,884,129 |
| Jul 21, 2025 | 155.63 | 155.69 | 146.26 | 149.79 | 149.79 | -3.04% | 1,055,650 |
| Jul 18, 2025 | 158.01 | 158.18 | 153.31 | 154.48 | 154.48 | -1.42% | 493,642 |