Skip to main content
CRL logo

Charles River Laboratories International, Inc.

CRLNYSEHealthcareDiagnostics & Research

$339.66Today:- (-)1Y +77.86%

As of Oct 22, 2026 close

Market cap
$16.31B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$146.20$333.30
Volume (live)
-
Avg. volume (3M)
1.09M

Charles River Laboratories International (CRL) Historical Stock Prices

Analyze Charles River Laboratories International (CRL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Charles River Laboratories International (CRL) Interactive Price Chart

Interactive historical price chart showing Charles River Laboratories International stock price movements and trends across multiple time periods.

Loading chart...

CRL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CRL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026341.43351.21337.78339.66339.662.66M
Oct 21, 2026313.83348.95313.83344.87344.872.73M
Oct 20, 2026308.84317.59304.00315.45315.451.27M
Oct 19, 2026303.33305.99297.56300.02300.02489.42K
Oct 16, 2026306.09308.83296.35300.15300.15674.21K
Oct 15, 2026301.81309.48295.40306.24306.24918.75K
Oct 14, 2026297.53310.53296.00302.00302.00941.26K
Oct 13, 2026301.00302.77295.15299.02299.02753.13K
Oct 12, 2026301.80303.10299.27301.86301.86543.55K
Oct 9, 2026294.60305.20294.60301.79301.79679.77K
Oct 8, 2026297.01298.27288.43298.00298.001.17M
Oct 7, 2026303.38305.18294.28300.30300.301.18M
Oct 6, 2026319.80333.30300.01304.96304.961.89M
Oct 5, 2026292.05312.26292.02310.77310.771.28M
Oct 2, 2026287.91290.61285.75290.19290.19434.21K
Oct 1, 2026291.86297.00284.61286.83286.83607.78K
Sep 30, 2026296.97298.98293.45295.01295.01759.72K
Sep 29, 2026294.71298.20289.38295.96295.96657.86K
Sep 28, 2026289.13296.88289.13294.59294.59878.48K
Sep 25, 2026293.19295.23287.24292.84292.84838.24K
Sep 24, 2026277.00298.40276.95294.44294.441.57M
Sep 23, 2026283.85291.09276.64277.33277.331.47M
Sep 22, 2026280.19290.11277.41285.11285.111.11M
Sep 21, 2026279.37281.63275.88279.01279.01931.38K
Sep 18, 2026281.26283.00276.00278.06278.061.47M
Sep 17, 2026280.11285.58274.40281.67281.67807.76K
Sep 16, 2026272.78282.90270.88273.41273.411.01M
Sep 15, 2026272.27276.09269.93272.88272.88895.60K
Sep 14, 2026278.27279.64267.27273.11273.111.16M
Sep 11, 2026276.01280.40275.63278.26278.26767.43K
Sep 10, 2026275.38275.88272.06273.00273.00750.62K
Sep 9, 2026278.54280.75275.00278.35278.35779.68K
Sep 8, 2026285.60285.94280.16280.76280.76728.90K
Sep 4, 2026288.29291.69285.34288.50288.50735.45K
Sep 3, 2026294.21295.77285.56293.35293.35646.10K
Sep 2, 2026285.49292.55282.56291.76291.76606.22K
Sep 1, 2026289.26290.53280.91282.34282.34686.83K
Aug 31, 2026285.91291.40284.34288.24288.241.08M
Aug 28, 2026291.66294.88289.60291.50291.50659.61K
Aug 27, 2026297.01303.31295.93296.41296.41900.80K
Aug 26, 2026293.17299.53290.01295.10295.101.23M
Aug 25, 2026299.93300.59295.36297.64297.64882.75K
Aug 24, 2026297.63299.02290.73298.58298.58785.94K
Aug 21, 2026291.78298.18289.07295.19295.19885.84K
Aug 20, 2026285.72299.32281.73291.45291.451.06M
Aug 19, 2026284.22294.56280.68290.00290.00986.08K
Aug 18, 2026286.40289.60279.06279.19279.19698.50K
Aug 17, 2026279.48288.88279.03286.64286.64856.68K
Aug 14, 2026280.06283.19276.66280.05280.05750.35K
Aug 13, 2026286.30287.79278.84281.27281.271.05M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.