NYSE : CRL
Charles River Laboratories International, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 359.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Charles River Laboratories International, Inc. (CRL) closed at 353.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 368.42 | 369.61 | 352.71 | 353.64 | 204,790 | -1.61% |
| 2026-10-30 | 372.99 | 374.56 | 351.98 | 359.41 | 1,503,507 | -4.44% |
| 2026-10-29 | 375 | 379.63 | 368.63 | 376.1 | 887,341 | +0.57% |
| 2026-10-28 | 360.01 | 378.23 | 360.01 | 373.98 | 1,299,416 | +4.22% |
| 2026-10-27 | 351.95 | 359.89 | 351.95 | 358.84 | 1,159,431 | +0.44% |
| 2026-10-26 | 347.59 | 357.77 | 345.89 | 357.27 | 1,176,004 | +3.45% |
| 2026-10-23 | 337.78 | 347.195 | 332.17 | 345.37 | 822,300 | +1.68% |
| 2026-10-22 | 341.43 | 351.21 | 337.78 | 339.66 | 2,662,496 | -1.51% |
| 2026-10-21 | 313.83 | 348.95 | 313.83 | 344.87 | 2,745,188 | +9.33% |
| 2026-10-20 | 308.84 | 317.59 | 304 | 315.45 | 1,273,538 | +5.14% |
| 2026-10-19 | 303.33 | 305.99 | 297.56 | 300.02 | 506,634 | -0.04% |
| 2026-10-16 | 306.09 | 308.83 | 296.354 | 300.15 | 674,213 | -1.99% |
| 2026-10-15 | 301.81 | 309.475 | 295.4 | 306.24 | 918,747 | +1.40% |
| 2026-10-14 | 297.53 | 310.53 | 296 | 302 | 941,256 | +1.00% |
| 2026-10-13 | 301 | 302.77 | 295.15 | 299.02 | 753,135 | -0.94% |
| 2026-10-12 | 301.8 | 303.1 | 299.272 | 301.86 | 543,546 | +0.02% |
| 2026-10-09 | 294.6 | 305.205 | 294.6 | 301.79 | 679,771 | +1.27% |
| 2026-10-08 | 297.01 | 298.27 | 288.425 | 298 | 1,167,784 | -0.77% |
| 2026-10-07 | 303.38 | 305.18 | 294.28 | 300.3 | 1,181,470 | -1.53% |
| 2026-10-06 | 319.8 | 333.295 | 300.01 | 304.96 | 1,892,295 | -1.87% |
| 2026-10-05 | 292.05 | 312.26 | 292.02 | 310.77 | 1,279,981 | +7.09% |
| 2026-10-02 | 287.91 | 290.613 | 285.75 | 290.19 | 434,206 | +1.17% |
| 2026-10-01 | 291.86 | 297 | 284.611 | 286.83 | 607,778 | -2.77% |
| 2026-09-30 | 296.97 | 298.984 | 293.455 | 295.01 | 759,721 | -0.32% |
| 2026-09-29 | 294.71 | 298.2 | 289.38 | 295.96 | 657,857 | +0.47% |
| 2026-09-28 | 289.13 | 296.883 | 289.13 | 294.59 | 878,483 | +0.60% |
| 2026-09-25 | 293.19 | 295.228 | 287.235 | 292.84 | 838,239 | -0.54% |
| 2026-09-24 | 277 | 298.4 | 276.95 | 294.44 | 1,574,098 | +6.17% |
| 2026-09-23 | 283.85 | 291.09 | 276.64 | 277.33 | 1,474,124 | -2.73% |
| 2026-09-22 | 280.19 | 290.11 | 277.41 | 285.11 | 1,107,922 | +2.19% |
| 2026-09-21 | 279.37 | 281.63 | 275.88 | 279.01 | 931,378 | +0.34% |
| 2026-09-18 | 281.26 | 282.995 | 276 | 278.06 | 1,473,413 | -1.28% |
| 2026-09-17 | 280.11 | 285.578 | 274.4 | 281.67 | 807,759 | +3.02% |
| 2026-09-16 | 272.78 | 282.905 | 270.88 | 273.41 | 1,014,650 | +0.19% |
| 2026-09-15 | 272.27 | 276.09 | 269.93 | 272.88 | 895,595 | -0.08% |
| 2026-09-14 | 278.27 | 279.64 | 267.27 | 273.11 | 1,162,308 | -1.85% |
| 2026-09-11 | 276.01 | 280.4 | 275.63 | 278.26 | 767,434 | +1.93% |
| 2026-09-10 | 275.38 | 275.88 | 272.06 | 273 | 750,617 | -1.92% |
| 2026-09-09 | 278.54 | 280.745 | 275 | 278.35 | 779,684 | -0.86% |
| 2026-09-08 | 285.6 | 285.94 | 280.158 | 280.76 | 728,897 | -2.68% |
| 2026-09-04 | 288.29 | 291.69 | 285.34 | 288.5 | 735,450 | -1.65% |
| 2026-09-03 | 294.21 | 295.77 | 285.56 | 293.35 | 646,100 | +0.54% |
| 2026-09-02 | 285.49 | 292.545 | 282.56 | 291.76 | 606,215 | +3.34% |
| 2026-09-01 | 289.26 | 290.53 | 280.91 | 282.34 | 686,828 | -2.05% |
| 2026-08-31 | 285.91 | 291.405 | 284.34 | 288.24 | 1,084,904 | -1.12% |
| 2026-08-28 | 291.66 | 294.885 | 289.598 | 291.5 | 659,614 | -1.66% |
| 2026-08-27 | 297.01 | 303.305 | 295.93 | 296.41 | 900,802 | +0.44% |
| 2026-08-26 | 293.17 | 299.53 | 290.01 | 295.1 | 1,230,007 | -0.85% |
| 2026-08-25 | 299.93 | 300.59 | 295.355 | 297.64 | 882,746 | -0.31% |
| 2026-08-24 | 297.63 | 299.02 | 290.73 | 298.58 | 785,938 | +1.15% |
| 2026-08-21 | 291.78 | 298.175 | 289.07 | 295.19 | 885,839 | +1.28% |
| 2026-08-20 | 285.72 | 299.32 | 281.73 | 291.45 | 1,055,722 | +0.50% |
| 2026-08-19 | 284.22 | 294.555 | 280.68 | 290 | 986,075 | +3.87% |
| 2026-08-18 | 286.4 | 289.6 | 279.06 | 279.19 | 698,505 | -2.60% |
| 2026-08-17 | 279.48 | 288.88 | 279.03 | 286.64 | 856,683 | +2.35% |
| 2026-08-14 | 280.06 | 283.195 | 276.658 | 280.05 | 750,352 | -0.43% |
| 2026-08-13 | 286.3 | 287.79 | 278.84 | 281.27 | 1,054,816 | -1.09% |
| 2026-08-12 | 282.92 | 288.02 | 280 | 284.37 | 1,166,271 | +0.84% |
| 2026-08-11 | 274.86 | 282.39 | 271.835 | 282 | 1,180,060 | +1.81% |
| 2026-08-10 | 265.65 | 277.07 | 265.49 | 277 | 1,025,301 | +3.56% |
| 2026-08-07 | 261.53 | 267.59 | 260.82 | 267.49 | 611,908 | +0.75% |
| 2026-08-06 | 264.89 | 268 | 255.79 | 265.51 | 1,306,807 | +1.84% |
| 2026-08-05 | 267.99 | 267.99 | 252.07 | 260.72 | 1,780,496 | +11.36% |
| 2026-08-04 | 234.33 | 237.24 | 228.52 | 234.12 | 1,061,298 | +1.41% |
| 2026-08-03 | 233.29 | 235.7 | 228.01 | 230.87 | 608,113 | -0.71% |
| 2026-07-31 | 235.71 | 237.06 | 230.06 | 232.51 | 508,812 | -0.90% |
| 2026-07-30 | 234.55 | 235.5 | 227.38 | 234.62 | 937,244 | -0.08% |
| 2026-07-29 | 240.64 | 242.4 | 234.18 | 234.8 | 842,107 | -2.34% |
| 2026-07-28 | 232.3 | 242.73 | 231.5 | 240.43 | 1,257,872 | +7.19% |
| 2026-07-27 | 225.86 | 227.49 | 222.68 | 224.3 | 663,268 | -1.01% |
| 2026-07-24 | 230.23 | 231.975 | 225.03 | 226.58 | 476,133 | -1.18% |
| 2026-07-23 | 234.07 | 238.85 | 224.28 | 229.29 | 1,074,177 | +4.84% |
| 2026-07-22 | 218.19 | 221.832 | 216.99 | 218.7 | 565,158 | -0.32% |
| 2026-07-21 | 215.57 | 223.62 | 213.4 | 219.4 | 902,405 | -0.14% |
| 2026-07-20 | 220.04 | 221.63 | 216.34 | 219.7 | 952,692 | -2.07% |
| 2026-07-17 | 224.94 | 228.53 | 222.67 | 224.35 | 708,406 | -2.10% |
| 2026-07-16 | 228.37 | 230.71 | 224.76 | 229.16 | 910,343 | +0.41% |
| 2026-07-15 | 232.3 | 233.86 | 224.95 | 228.22 | 859,149 | -1.29% |
| 2026-07-14 | 228.37 | 235.21 | 225.25 | 231.21 | 963,803 | +0.64% |
| 2026-07-13 | 233.4 | 235.81 | 224.57 | 229.75 | 908,321 | -1.57% |
| 2026-07-10 | 235 | 237.86 | 232.61 | 233.41 | 873,200 | -0.08% |
| 2026-07-09 | 224.48 | 233.72 | 222.94 | 233.6 | 645,969 | +4.30% |
| 2026-07-08 | 226.03 | 227.81 | 218.385 | 223.96 | 740,833 | -2.06% |
| 2026-07-07 | 233 | 234.92 | 225.7 | 228.68 | 806,438 | -1.19% |
| 2026-07-06 | 227.59 | 232.318 | 223.85 | 231.43 | 631,917 | +0.32% |
| 2026-07-02 | 229.5 | 231.46 | 226.948 | 230.69 | 843,105 | +0.70% |
| 2026-07-01 | 225.62 | 236.615 | 224.93 | 229.09 | 1,036,392 | +1.01% |
| 2026-06-30 | 225.75 | 228.09 | 222.105 | 226.79 | 923,017 | +0.54% |
| 2026-06-29 | 215.41 | 225.87 | 214.76 | 225.57 | 1,091,711 | +4.55% |
| 2026-06-26 | 210 | 217.19 | 210 | 215.75 | 1,434,059 | +1.43% |
| 2026-06-25 | 203.9 | 213.9 | 202.78 | 212.71 | 1,535,978 | +5.25% |
| 2026-06-24 | 189.91 | 202.79 | 189.91 | 202.1 | 935,500 | +8.31% |
| 2026-06-23 | 182.21 | 187.64 | 181.53 | 186.6 | 627,547 | +2.78% |
| 2026-06-22 | 183.51 | 186.3 | 178.92 | 181.56 | 667,237 | -1.86% |
| 2026-06-18 | 183.7 | 186.18 | 181.96 | 185 | 1,161,018 | +1.46% |
| 2026-06-17 | 188.81 | 191.34 | 181.72 | 182.34 | 1,025,151 | -1.33% |
| 2026-06-16 | 188.94 | 190 | 184.64 | 184.79 | 630,675 | -1.95% |
| 2026-06-15 | 189.28 | 191.27 | 187.28 | 188.47 | 690,221 | +0.51% |
| 2026-06-12 | 186.905 | 190.791 | 185.155 | 187.51 | 491,164 | -0.29% |
| 2026-06-11 | 185.93 | 189.22 | 182.51 | 188.06 | 532,930 | +0.95% |
| 2026-06-10 | 188.49 | 193.805 | 184.42 | 186.29 | 715,565 | -1.88% |
| 2026-06-09 | 188.5 | 193.17 | 184.53 | 189.85 | 777,344 | +1.83% |
| 2026-06-08 | 182.8 | 187.24 | 181.455 | 186.44 | 758,935 | +2.81% |
| 2026-06-05 | 187.18 | 187.35 | 180.55 | 181.34 | 519,305 | -2.40% |
| 2026-06-04 | 182 | 187.95 | 180.6 | 185.79 | 735,135 | +3.29% |
| 2026-06-03 | 172.75 | 181.05 | 169.46 | 179.87 | 533,437 | +2.91% |
| 2026-06-02 | 179 | 181.76 | 172.168 | 174.79 | 744,582 | -4.00% |
| 2026-06-01 | 180.28 | 184.68 | 178.06 | 182.07 | 987,437 | +0.75% |
| 2026-05-29 | 181.335 | 184.83 | 177.01 | 180.71 | 1,037,905 | -0.35% |
| 2026-05-28 | 163.98 | 183.8 | 163.98 | 181.34 | 1,150,203 | +10.24% |
| 2026-05-27 | 157.87 | 164.77 | 157.87 | 164.49 | 1,162,803 | +4.95% |
| 2026-05-26 | 160.54 | 160.54 | 155.5 | 156.73 | 1,024,010 | -2.23% |
| 2026-05-22 | 159.83 | 163.42 | 155.56 | 160.3 | 588,482 | +0.91% |
| 2026-05-21 | 155.06 | 160.66 | 153.11 | 158.86 | 867,747 | +1.81% |
| 2026-05-20 | 152.81 | 157.04 | 147.51 | 156.03 | 870,645 | +2.36% |
| 2026-05-19 | 150.59 | 154.4 | 146.195 | 152.43 | 945,060 | +1.67% |
| 2026-05-18 | 152.2 | 157.545 | 149.42 | 149.93 | 1,618,998 | -0.61% |
| 2026-05-15 | 157.54 | 160.26 | 149.98 | 150.85 | 1,397,566 | -5.20% |
| 2026-05-14 | 163.91 | 164.37 | 158.89 | 159.12 | 829,204 | -2.29% |
| 2026-05-13 | 167.04 | 167.04 | 160.08 | 162.85 | 734,993 | -3.46% |