Charles River Laboratorie... (CRL)
NYSE: CRL
· Real-Time Price · USD
148.58
3.01 (2.07%)
At close: Sep 26, 2025, 3:59 PM
146.40
-1.47%
After-hours: Sep 26, 2025, 07:31 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% | 757,425 |
| 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% | 1,276,200 |
| 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% | 1,292,300 |
| 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% | 716,200 |
| Sep 17, 2025 | 151.60 | 157.01 | 151.27 | 152.72 | 152.72 | 0.74% | 1,379,200 |
| 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% | 768,800 |
| 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% | 1,097,900 |
| Sep 9, 2025 | 167.50 | 167.50 | 153.18 | 157.38 | 157.38 | -2.85% | 1,298,600 |
| Sep 8, 2025 | 163.17 | 165.11 | 149.03 | 162.00 | 162.00 | -1.21% | 1,181,100 |
| Sep 5, 2025 | 162.61 | 166.62 | 162.29 | 163.99 | 163.99 | 1.04% | 599,000 |
| Sep 4, 2025 | 161.31 | 163.18 | 157.20 | 162.31 | 162.31 | -0.01% | 742,700 |
| Sep 3, 2025 | 160.95 | 162.70 | 159.21 | 162.33 | 162.33 | 0.67% | 713,728 |
| 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 |