Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
166.79
-4.44 (-2.59%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.42 | 170.95 | 165.08 | 166.79 | 166.79 | -2.59% | 633,254 |
| Apr 27, 2026 | 170.06 | 174.46 | 169.78 | 171.23 | 171.23 | 0.84% | 750,598 |
| Apr 24, 2026 | 169.10 | 171.72 | 167.20 | 169.80 | 169.80 | 1.23% | 715,425 |
| Apr 23, 2026 | 178.65 | 180.86 | 165.55 | 167.74 | 167.74 | -9.23% | 1,237,557 |
| Apr 22, 2026 | 185.51 | 185.84 | 181.72 | 184.80 | 184.80 | 0.93% | 862,539 |
| Apr 21, 2026 | 186.18 | 190.14 | 182.07 | 183.10 | 183.10 | -1.32% | 443,270 |
| Apr 20, 2026 | 181.12 | 186.83 | 181.12 | 185.54 | 185.54 | 0.90% | 568,975 |
| Apr 17, 2026 | 180.31 | 185.61 | 179.07 | 183.88 | 183.88 | 3.92% | 742,876 |
| Apr 16, 2026 | 178.94 | 185.00 | 175.79 | 176.94 | 176.94 | -2.00% | 825,777 |
| Apr 15, 2026 | 180.80 | 184.61 | 177.38 | 180.56 | 180.56 | 0.70% | 976,141 |
| Apr 14, 2026 | 181.90 | 183.80 | 179.24 | 179.31 | 179.31 | 0.54% | 774,568 |
| Apr 13, 2026 | 177.47 | 179.76 | 173.23 | 178.34 | 178.34 | 1.53% | 635,995 |
| Apr 10, 2026 | 176.10 | 176.27 | 172.59 | 175.65 | 175.65 | 0.06% | 487,700 |
| Apr 9, 2026 | 175.00 | 176.17 | 170.20 | 175.55 | 175.55 | 0.27% | 817,907 |
| Apr 8, 2026 | 178.14 | 180.79 | 173.94 | 175.07 | 175.07 | 3.26% | 969,371 |
| Apr 7, 2026 | 167.06 | 170.97 | 166.06 | 169.54 | 169.54 | 0.78% | 673,856 |
| Apr 6, 2026 | 170.56 | 173.86 | 161.53 | 168.22 | 168.22 | -3.26% | 1,265,568 |
| Apr 2, 2026 | 170.53 | 179.83 | 170.52 | 173.89 | 173.89 | -0.58% | 839,170 |
| Apr 1, 2026 | 173.77 | 176.20 | 171.66 | 174.90 | 174.90 | 1.39% | 915,468 |
| Mar 31, 2026 | 162.55 | 172.57 | 162.04 | 172.50 | 172.50 | 8.00% | 1,179,912 |
| Mar 30, 2026 | 161.55 | 163.30 | 158.24 | 159.72 | 159.72 | 0.35% | 704,005 |
| Mar 27, 2026 | 163.60 | 163.60 | 153.25 | 159.16 | 159.16 | -3.62% | 810,756 |
| Mar 26, 2026 | 164.33 | 168.24 | 164.33 | 165.13 | 165.13 | -0.46% | 869,158 |
| Mar 25, 2026 | 163.82 | 166.01 | 159.17 | 165.89 | 165.89 | 4.21% | 1,032,798 |
| Mar 24, 2026 | 155.06 | 161.16 | 153.63 | 159.19 | 159.19 | 0.75% | 598,189 |
| Mar 23, 2026 | 156.65 | 159.35 | 153.99 | 158.00 | 158.00 | 2.86% | 824,634 |
| Mar 20, 2026 | 152.86 | 155.88 | 150.83 | 153.60 | 153.60 | 0.36% | 778,722 |
| Mar 19, 2026 | 156.04 | 158.85 | 152.89 | 153.05 | 153.05 | -2.58% | 705,886 |
| Mar 18, 2026 | 151.62 | 158.16 | 149.64 | 157.11 | 157.11 | 2.21% | 804,804 |
| Mar 17, 2026 | 155.50 | 158.77 | 153.08 | 153.71 | 153.71 | 1.14% | 737,469 |
| Mar 16, 2026 | 157.67 | 158.51 | 151.68 | 151.97 | 151.97 | -2.24% | 687,285 |
| Mar 13, 2026 | 155.62 | 158.76 | 153.05 | 155.46 | 155.46 | 1.83% | 987,556 |
| Mar 12, 2026 | 166.07 | 166.46 | 151.89 | 152.66 | 152.66 | -9.62% | 1,414,724 |
| Mar 11, 2026 | 166.73 | 170.16 | 166.47 | 168.91 | 168.91 | 0.92% | 539,561 |
| Mar 10, 2026 | 173.95 | 175.28 | 166.82 | 167.37 | 167.37 | -5.44% | 793,452 |
| Mar 9, 2026 | 172.73 | 178.05 | 168.21 | 176.99 | 176.99 | 1.45% | 785,184 |
| Mar 6, 2026 | 178.89 | 179.86 | 172.92 | 174.46 | 174.46 | -3.78% | 1,078,839 |
| Mar 5, 2026 | 177.68 | 182.65 | 177.68 | 181.32 | 181.32 | 0.97% | 1,145,082 |
| Mar 4, 2026 | 176.06 | 181.01 | 175.50 | 179.58 | 179.58 | 2.21% | 741,666 |
| Mar 3, 2026 | 173.92 | 178.42 | 172.05 | 175.69 | 175.69 | -1.63% | 789,906 |
| Mar 2, 2026 | 175.29 | 179.20 | 173.22 | 178.61 | 178.61 | 0.07% | 835,324 |
| Feb 27, 2026 | 172.08 | 179.82 | 170.00 | 178.49 | 178.49 | 1.73% | 1,198,281 |
| Feb 26, 2026 | 168.08 | 175.48 | 166.59 | 175.46 | 175.46 | 4.71% | 1,632,502 |
| Feb 25, 2026 | 169.91 | 171.05 | 166.60 | 167.56 | 167.56 | 0.90% | 982,200 |
| Feb 24, 2026 | 162.35 | 168.98 | 161.43 | 166.06 | 166.06 | 1.55% | 768,781 |
| Feb 23, 2026 | 168.01 | 170.17 | 159.54 | 163.52 | 163.52 | -3.20% | 1,499,318 |
| Feb 20, 2026 | 162.54 | 171.93 | 161.46 | 168.92 | 168.92 | 2.85% | 1,599,564 |
| Feb 19, 2026 | 154.09 | 165.12 | 151.31 | 164.24 | 164.24 | 3.95% | 2,055,876 |
| Feb 18, 2026 | 146.82 | 158.45 | 146.33 | 158.00 | 158.00 | -0.33% | 2,541,298 |
| Feb 17, 2026 | 160.74 | 164.36 | 157.82 | 158.53 | 158.53 | -1.75% | 1,936,969 |
| Feb 13, 2026 | 160.44 | 163.33 | 156.58 | 161.35 | 161.35 | 1.64% | 1,102,265 |
| Feb 12, 2026 | 157.49 | 162.62 | 148.34 | 158.74 | 158.74 | -4.36% | 2,827,050 |
| Feb 11, 2026 | 183.06 | 183.11 | 162.95 | 165.98 | 165.98 | -8.42% | 1,979,681 |
| Feb 10, 2026 | 182.00 | 184.45 | 178.27 | 181.24 | 181.24 | -2.40% | 1,055,375 |
| Feb 9, 2026 | 187.34 | 188.70 | 183.94 | 185.70 | 185.70 | -1.86% | 853,350 |
| Feb 6, 2026 | 184.89 | 191.50 | 182.47 | 189.21 | 189.21 | 3.00% | 987,656 |
| Feb 5, 2026 | 200.64 | 201.72 | 181.77 | 183.70 | 183.70 | -8.89% | 1,241,363 |
| Feb 4, 2026 | 202.68 | 203.74 | 198.21 | 201.62 | 201.62 | 0.10% | 847,523 |
| Feb 3, 2026 | 214.30 | 218.69 | 200.17 | 201.41 | 201.41 | -5.54% | 963,819 |
| Feb 2, 2026 | 208.86 | 213.66 | 206.85 | 213.22 | 213.22 | 1.30% | 402,997 |
| Jan 30, 2026 | 210.37 | 212.59 | 208.11 | 210.48 | 210.48 | -0.57% | 384,520 |
| Jan 29, 2026 | 216.45 | 217.73 | 210.14 | 211.68 | 211.68 | -2.40% | 554,484 |
| Jan 28, 2026 | 218.45 | 219.37 | 214.48 | 216.88 | 216.88 | -1.21% | 444,601 |
| Jan 27, 2026 | 220.53 | 224.78 | 219.46 | 219.53 | 219.53 | -1.27% | 401,234 |
| Jan 26, 2026 | 219.13 | 222.67 | 218.03 | 222.35 | 222.35 | 1.25% | 505,926 |
| Jan 23, 2026 | 223.10 | 223.20 | 217.57 | 219.61 | 219.61 | -1.97% | 576,850 |
| Jan 22, 2026 | 228.39 | 228.39 | 222.30 | 224.03 | 224.03 | -1.21% | 521,256 |
| Jan 21, 2026 | 219.52 | 226.93 | 219.52 | 226.77 | 226.77 | 3.93% | 521,014 |
| Jan 20, 2026 | 217.46 | 223.62 | 216.03 | 218.19 | 218.19 | -0.69% | 718,726 |
| Jan 16, 2026 | 223.43 | 227.51 | 218.90 | 219.70 | 219.70 | -1.69% | 866,972 |
| Jan 15, 2026 | 216.48 | 224.43 | 214.11 | 223.47 | 223.47 | 3.27% | 779,526 |
| Jan 14, 2026 | 219.15 | 221.52 | 215.23 | 216.39 | 216.39 | -1.19% | 936,397 |
| Jan 13, 2026 | 221.66 | 228.88 | 215.00 | 218.99 | 218.99 | 0.08% | 1,054,449 |
| Jan 12, 2026 | 221.22 | 222.29 | 213.46 | 218.82 | 218.82 | -0.95% | 743,956 |
| Jan 9, 2026 | 217.82 | 222.37 | 216.88 | 220.91 | 220.91 | 2.51% | 1,133,489 |
| Jan 8, 2026 | 213.90 | 216.97 | 208.67 | 215.51 | 215.51 | -0.58% | 995,069 |
| Jan 7, 2026 | 216.41 | 217.89 | 215.02 | 216.77 | 216.77 | 0.31% | 732,176 |
| Jan 6, 2026 | 208.35 | 216.76 | 208.35 | 216.11 | 216.11 | 3.74% | 752,620 |
| Jan 5, 2026 | 197.00 | 208.69 | 194.93 | 208.32 | 208.32 | 2.91% | 710,810 |
| Jan 2, 2026 | 200.13 | 203.00 | 198.57 | 202.42 | 202.42 | 1.47% | 483,450 |
| Dec 31, 2025 | 202.53 | 202.53 | 199.45 | 199.48 | 199.48 | -1.24% | 312,022 |
| Dec 30, 2025 | 202.77 | 203.63 | 200.90 | 201.98 | 201.98 | -0.58% | 300,861 |
| Dec 29, 2025 | 203.17 | 205.00 | 202.52 | 203.16 | 203.16 | -0.25% | 471,472 |
| Dec 26, 2025 | 203.42 | 204.19 | 202.33 | 203.66 | 203.66 | 0.25% | 293,262 |
| Dec 24, 2025 | 202.69 | 204.01 | 201.04 | 203.16 | 203.16 | 0.14% | 241,982 |
| Dec 23, 2025 | 202.20 | 204.07 | 201.56 | 202.87 | 202.87 | -0.07% | 462,230 |
| Dec 22, 2025 | 196.99 | 204.47 | 196.99 | 203.02 | 203.02 | 3.02% | 631,702 |
| Dec 19, 2025 | 193.46 | 198.34 | 191.89 | 197.06 | 197.06 | 1.66% | 1,174,534 |
| Dec 18, 2025 | 197.32 | 199.93 | 193.63 | 193.85 | 193.85 | -1.09% | 670,804 |
| Dec 17, 2025 | 194.56 | 198.95 | 194.56 | 195.98 | 195.98 | 0.39% | 586,926 |
| Dec 16, 2025 | 197.31 | 198.32 | 194.50 | 195.22 | 195.22 | -1.48% | 722,519 |
| Dec 15, 2025 | 197.08 | 200.58 | 195.10 | 198.15 | 198.15 | 2.65% | 843,224 |
| Dec 12, 2025 | 194.37 | 195.51 | 192.09 | 193.03 | 193.03 | -0.72% | 515,160 |
| Dec 11, 2025 | 194.93 | 196.38 | 192.38 | 194.43 | 194.43 | -0.22% | 639,012 |
| Dec 10, 2025 | 187.59 | 195.06 | 186.10 | 194.85 | 194.85 | 4.76% | 1,107,338 |
| Dec 9, 2025 | 186.80 | 191.34 | 185.93 | 185.99 | 185.99 | -0.60% | 1,070,104 |
| Dec 8, 2025 | 184.39 | 189.15 | 183.43 | 187.12 | 187.12 | 1.52% | 810,819 |
| Dec 5, 2025 | 185.01 | 185.90 | 182.71 | 184.31 | 184.31 | 0.15% | 705,080 |
| Dec 4, 2025 | 186.61 | 186.72 | 176.37 | 184.04 | 184.04 | -0.34% | 992,766 |
| Dec 3, 2025 | 180.91 | 185.93 | 180.00 | 184.67 | 184.67 | 5.67% | 770,517 |