Skip to main content
Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
176.99
+2.53 (1.45%)
At close: Mar 9, 2026, 4:00 PM EDT
178.91
+1.92 (1.08%)
After-hours: Mar 9, 2026, 7:49 PM EDT

CRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026172.73178.05168.21176.99176.991.45%785,184
Mar 6, 2026178.89179.86172.92174.46174.46-3.78%1,078,839
Mar 5, 2026177.68182.65177.68181.32181.320.97%1,145,082
Mar 4, 2026176.06181.01175.50179.58179.582.21%741,666
Mar 3, 2026173.92178.42172.05175.69175.69-1.63%789,906
Mar 2, 2026175.29179.20173.22178.61178.610.07%835,324
Feb 27, 2026172.08179.82170.00178.49178.491.73%1,198,281
Feb 26, 2026168.08175.48166.59175.46175.464.71%1,632,502
Feb 25, 2026169.91171.05166.60167.56167.560.90%982,200
Feb 24, 2026162.35168.98161.43166.06166.061.55%768,781
Feb 23, 2026168.01170.17159.54163.52163.52-3.20%1,499,318
Feb 20, 2026162.54171.93161.46168.92168.922.85%1,599,564
Feb 19, 2026154.09165.12151.31164.24164.243.95%2,055,876
Feb 18, 2026146.82158.45146.33158.00158.00-0.33%2,541,298
Feb 17, 2026160.74164.36157.82158.53158.53-1.75%1,936,969
Feb 13, 2026160.44163.33156.58161.35161.351.64%1,102,265
Feb 12, 2026157.49162.62148.34158.74158.74-4.36%2,827,050
Feb 11, 2026183.06183.11162.95165.98165.98-8.42%1,979,681
Feb 10, 2026182.00184.45178.27181.24181.24-2.40%1,055,375
Feb 9, 2026187.34188.70183.94185.70185.70-1.86%853,350
Feb 6, 2026184.89191.50182.47189.21189.213.00%987,656
Feb 5, 2026200.64201.72181.77183.70183.70-8.89%1,241,363
Feb 4, 2026202.68203.74198.21201.62201.620.10%847,523
Feb 3, 2026214.30218.69200.17201.41201.41-5.54%963,819
Feb 2, 2026208.86213.66206.85213.22213.221.30%402,997
Jan 30, 2026210.37212.59208.11210.48210.48-0.57%384,520
Jan 29, 2026216.45217.73210.14211.68211.68-2.40%554,484
Jan 28, 2026218.45219.37214.48216.88216.88-1.21%444,601
Jan 27, 2026220.53224.78219.46219.53219.53-1.27%401,234
Jan 26, 2026219.13222.67218.03222.35222.351.25%505,926
Jan 23, 2026223.10223.20217.57219.61219.61-1.97%576,850
Jan 22, 2026228.39228.39222.30224.03224.03-1.21%521,256
Jan 21, 2026219.52226.93219.52226.77226.773.93%521,014
Jan 20, 2026217.46223.62216.03218.19218.19-0.69%718,726
Jan 16, 2026223.43227.51218.90219.70219.70-1.69%866,972
Jan 15, 2026216.48224.43214.11223.47223.473.27%779,526
Jan 14, 2026219.15221.52215.23216.39216.39-1.19%936,397
Jan 13, 2026221.66228.88215.00218.99218.990.08%1,054,449
Jan 12, 2026221.22222.29213.46218.82218.82-0.95%743,956
Jan 9, 2026217.82222.37216.88220.91220.912.51%1,133,489
Jan 8, 2026213.90216.97208.67215.51215.51-0.58%995,069
Jan 7, 2026216.41217.89215.02216.77216.770.31%732,176
Jan 6, 2026208.35216.76208.35216.11216.113.74%752,620
Jan 5, 2026197.00208.69194.93208.32208.322.91%710,810
Jan 2, 2026200.13203.00198.57202.42202.421.47%483,450
Dec 31, 2025202.53202.53199.45199.48199.48-1.24%312,022
Dec 30, 2025202.77203.63200.90201.98201.98-0.58%300,861
Dec 29, 2025203.17205.00202.52203.16203.16-0.25%471,472
Dec 26, 2025203.42204.19202.33203.66203.660.25%293,262
Dec 24, 2025202.69204.01201.04203.16203.160.14%241,982
Dec 23, 2025202.20204.07201.56202.87202.87-0.07%462,230
Dec 22, 2025196.99204.47196.99203.02203.023.02%631,702
Dec 19, 2025193.46198.34191.89197.06197.061.66%1,174,534
Dec 18, 2025197.32199.93193.63193.85193.85-1.09%670,804
Dec 17, 2025194.56198.95194.56195.98195.980.39%586,926
Dec 16, 2025197.31198.32194.50195.22195.22-1.48%722,519
Dec 15, 2025197.08200.58195.10198.15198.152.65%843,224
Dec 12, 2025194.37195.51192.09193.03193.03-0.72%515,160
Dec 11, 2025194.93196.38192.38194.43194.43-0.22%639,012
Dec 10, 2025187.59195.06186.10194.85194.854.76%1,107,338
Dec 9, 2025186.80191.34185.93185.99185.99-0.60%1,070,104
Dec 8, 2025184.39189.15183.43187.12187.121.52%810,819
Dec 5, 2025185.01185.90182.71184.31184.310.15%705,080
Dec 4, 2025186.61186.72176.37184.04184.04-0.34%992,766
Dec 3, 2025180.91185.93180.00184.67184.675.67%770,517
Dec 2, 2025173.99177.01172.95174.76174.76-0.76%636,420
Dec 1, 2025177.32180.95175.71176.09176.09-1.15%896,786
Nov 28, 2025178.00178.55176.93178.14178.14-0.45%225,766
Nov 26, 2025179.00179.19176.67178.94178.940.50%351,032
Nov 25, 2025170.51178.55170.51178.05178.054.46%789,481
Nov 24, 2025167.56171.72167.45170.44170.441.67%1,747,360
Nov 21, 2025163.59172.39157.49167.64167.643.43%1,342,710
Nov 20, 2025162.87165.48160.71162.08162.080.27%579,385
Nov 19, 2025161.83162.65156.72161.64161.64-0.55%751,570
Nov 18, 2025162.75164.36160.49162.53162.53-0.13%1,289,452
Nov 17, 2025167.69170.54162.72162.74162.74-3.02%714,199
Nov 14, 2025167.08169.00165.05167.81167.81-0.83%1,894,496
Nov 13, 2025169.34175.12168.28169.21169.21-1.34%1,144,288
Nov 12, 2025173.03174.45171.06171.50171.50-1.15%1,056,862
Nov 11, 2025169.70175.55167.60173.50173.502.68%929,261
Nov 10, 2025167.14172.83166.96168.97168.970.55%1,163,791
Nov 7, 2025168.91171.50165.74168.05168.05-1.66%900,950
Nov 6, 2025167.72175.00165.70170.88170.881.90%1,906,791
Nov 5, 2025163.29170.14160.01167.70167.70-5.71%2,827,079
Nov 4, 2025176.04180.19175.83177.85177.85-0.56%1,172,772
Nov 3, 2025178.46178.94173.89178.86178.86-0.67%670,728
Oct 31, 2025178.39181.56178.17180.07180.070.54%950,252
Oct 30, 2025177.12182.06177.12179.11179.11-0.58%784,702
Oct 29, 2025186.71191.41175.58180.15180.15-4.14%1,590,873
Oct 28, 2025193.45193.47187.03187.93187.93-3.76%1,102,993
Oct 27, 2025197.24198.00193.41195.28195.28-0.89%937,136
Oct 24, 2025194.11199.66191.48197.04197.043.18%1,741,746
Oct 23, 2025191.00195.25188.97190.97190.972.12%1,075,623
Oct 22, 2025190.69190.69184.88187.00187.00-0.67%1,376,859
Oct 21, 2025185.00190.41184.99188.26188.262.24%1,049,335
Oct 20, 2025179.35184.23178.52184.14184.143.15%815,788
Oct 17, 2025173.16178.77172.72178.52178.522.04%1,027,431
Oct 16, 2025172.95177.75172.00174.95174.952.48%1,304,190
Oct 15, 2025170.22173.02168.71170.72170.720.35%531,291
Oct 14, 2025168.43172.41166.86170.13170.13-0.30%580,708