5 DAY PERFORMANCE
-22.76%
1 MONTH PERFORMANCE
-20.85%
3 MONTH PERFORMANCE
-3.72%
6 MONTH PERFORMANCE
+8.68%
YEAR-TO-DATE PERFORMANCE
-29.81%
1 YEAR PERFORMANCE
-37.31%
Core Laboratories N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.49 | $16.83 (2.06%) | $17.16 | $16.49 | 486.25 K | $792.32 M |
| 12/04/2025 | $16.27 | $16.49 (1.35%) | $16.70 | $16.19 | 334.32 K | $776.32 M |
| 12/03/2025 | $15.96 | $16.42 (2.88%) | $16.49 | $15.84 | 392.25 K | $773.02 M |
| 12/02/2025 | $15.56 | $15.73 (1.09%) | $15.78 | $15.08 | 277.42 K | $740.54 M |
| 12/01/2025 | $15.06 | $15.39 (2.19%) | $15.68 | $15.00 | 286.80 K | $724.53 M |
| 11/28/2025 | $14.85 | $15.10 (1.68%) | $15.24 | $14.82 | 178.02 K | $710.88 M |
| 11/26/2025 | $14.89 | $14.95 (0.4%) | $15.27 | $14.89 | 425.24 K | $703.82 M |
| 11/25/2025 | $14.86 | $15.04 (1.21%) | $15.21 | $14.62 | 404.53 K | $708.05 M |
| 11/24/2025 | $14.50 | $14.74 (1.66%) | $14.96 | $14.25 | 501.72 K | $693.93 M |
| 11/21/2025 | $13.90 | $14.72 (5.9%) | $14.75 | $13.72 | 564.91 K | $692.99 M |
| 11/20/2025 | $15.05 | $13.89 (-7.71%) | $15.27 | $13.84 | 768.32 K | $653.91 M |
| 11/19/2025 | $14.86 | $14.92 (0.4%) | $15.35 | $14.76 | 473.63 K | $702.40 M |
| 11/18/2025 | $15.08 | $15.32 (1.59%) | $15.66 | $14.82 | 312.30 K | $721.23 M |
| 11/17/2025 | $15.43 | $15.14 (-1.88%) | $15.63 | $15.02 | 459.03 K | $712.76 M |
| 11/14/2025 | $15.13 | $15.39 (1.72%) | $15.45 | $14.62 | 359.10 K | $724.53 M |
| 11/13/2025 | $15.38 | $15.06 (-2.08%) | $15.61 | $14.83 | 525.82 K | $708.99 M |
| 11/12/2025 | $15.98 | $15.44 (-3.38%) | $16.11 | $15.38 | 560.40 K | $726.88 M |
| 11/11/2025 | $15.60 | $16.15 (3.53%) | $16.55 | $15.60 | 399.42 K | $760.31 M |
| 11/10/2025 | $15.50 | $15.46 (-0.26%) | $15.61 | $15.05 | 391.40 K | $727.83 M |
| 11/07/2025 | $15.37 | $15.35 (-0.13%) | $15.43 | $15.05 | 750.10 K | $722.65 M |
| 11/06/2025 | $15.58 | $15.29 (-1.86%) | $16.01 | $15.12 | 418.61 K | $719.82 M |
| 11/05/2025 | $15.72 | $15.70 (-0.13%) | $16.05 | $15.53 | 473.10 K | $739.12 M |
| 11/04/2025 | $15.81 | $15.83 (0.13%) | $16.24 | $15.74 | 708.50 K | $745.24 M |
| 11/03/2025 | $16.02 | $16.15 (0.81%) | $16.41 | $15.76 | 770.10 K | $760.31 M |
| 10/31/2025 | $16.08 | $15.94 (-0.87%) | $16.14 | $15.57 | 536.33 K | $750.42 M |
| 10/30/2025 | $15.93 | $15.96 (0.19%) | $16.58 | $15.76 | 523.56 K | $751.36 M |
| 10/29/2025 | $16.67 | $16.11 (-3.36%) | $16.78 | $16.01 | 849.10 K | $758.43 M |
| 10/28/2025 | $16.46 | $16.47 (0.06%) | $16.91 | $16.25 | 696.02 K | $775.37 M |
| 10/27/2025 | $17.10 | $16.86 (-1.4%) | $17.46 | $16.62 | 1.36 M | $793.74 M |
| 10/24/2025 | $16.29 | $16.86 (3.5%) | $16.91 | $16.20 | 1.20 M | $793.74 M |
| 10/23/2025 | $15.07 | $16.45 (9.16%) | $16.95 | $14.45 | 1.66 M | $774.43 M |
| 10/22/2025 | $12.28 | $12.77 (3.99%) | $12.83 | $12.09 | 545.64 K | $601.19 M |
| 10/21/2025 | $11.92 | $12.04 (1.01%) | $12.23 | $11.85 | 356.00 K | $566.82 M |
| 10/20/2025 | $11.40 | $11.85 (3.95%) | $11.93 | $11.40 | 330.15 K | $557.87 M |
| 10/17/2025 | $11.30 | $11.34 (0.35%) | $11.62 | $11.16 | 467.90 K | $538.75 M |
| 10/16/2025 | $11.86 | $11.41 (-3.79%) | $11.95 | $11.31 | 432.20 K | $542.08 M |
| 10/15/2025 | $11.53 | $11.86 (2.86%) | $11.95 | $11.28 | 848.36 K | $563.46 M |
| 10/14/2025 | $10.72 | $11.43 (6.62%) | $11.51 | $10.67 | 807.25 K | $543.03 M |
| 10/13/2025 | $10.55 | $10.95 (3.79%) | $10.95 | $10.29 | 1.06 M | $520.22 M |
| 10/10/2025 | $10.80 | $10.33 (-4.35%) | $10.95 | $10.31 | 1.08 M | $490.77 M |
| 10/09/2025 | $12.07 | $10.98 (-9.03%) | $12.26 | $10.86 | 723.90 K | $521.65 M |
| 10/08/2025 | $12.10 | $12.08 (-0.17%) | $12.27 | $11.86 | 278.30 K | $573.91 M |
| 10/07/2025 | $12.25 | $11.92 (-2.69%) | $12.51 | $11.84 | 323.20 K | $566.31 M |
| 10/06/2025 | $12.20 | $12.38 (1.48%) | $12.48 | $12.19 | 339.20 K | $588.16 M |
| 10/03/2025 | $12.12 | $12.14 (0.17%) | $12.47 | $12.12 | 466.44 K | $576.76 M |
| 10/02/2025 | $12.47 | $11.98 (-3.93%) | $12.54 | $11.98 | 346.80 K | $569.16 M |
| 10/01/2025 | $12.30 | $12.58 (2.28%) | $12.66 | $12.30 | 353.30 K | $597.66 M |
| 09/30/2025 | $12.39 | $12.36 (-0.24%) | $12.67 | $11.93 | 531.31 K | $587.21 M |
| 09/29/2025 | $12.67 | $12.56 (-0.87%) | $12.68 | $12.35 | 361.00 K | $596.71 M |
| 09/26/2025 | $12.46 | $12.79 (2.65%) | $12.79 | $12.36 | 448.51 K | $607.64 M |
| 09/25/2025 | $12.46 | $12.40 (-0.48%) | $12.58 | $12.27 | 297.93 K | $589.11 M |
| 09/24/2025 | $12.43 | $12.49 (0.48%) | $12.82 | $12.40 | 336.00 K | $593.39 M |
| 09/23/2025 | $12.27 | $12.29 (0.16%) | $13.03 | $12.25 | 673.75 K | $583.89 M |
| 09/22/2025 | $11.90 | $12.13 (1.93%) | $12.30 | $11.76 | 683.41 K | $576.28 M |
| 09/19/2025 | $12.60 | $11.97 (-5%) | $12.77 | $11.93 | 1.12 M | $568.68 M |
| 09/18/2025 | $12.59 | $12.68 (0.71%) | $12.87 | $12.52 | 624.83 K | $602.41 M |
| 09/17/2025 | $12.74 | $12.48 (-2.04%) | $13.00 | $12.41 | 758.01 K | $592.91 M |
| 09/16/2025 | $12.56 | $12.85 (2.31%) | $12.97 | $12.43 | 406.70 K | $610.49 M |
| 09/15/2025 | $12.53 | $12.44 (-0.72%) | $12.60 | $12.33 | 489.96 K | $591.01 M |
| 09/12/2025 | $12.72 | $12.38 (-2.67%) | $12.82 | $12.34 | 369.43 K | $588.16 M |
| 09/11/2025 | $12.19 | $12.67 (3.94%) | $12.78 | $12.07 | 480.40 K | $601.94 M |
| 09/10/2025 | $12.72 | $12.30 (-3.3%) | $12.91 | $12.26 | 520.53 K | $584.36 M |
| 09/09/2025 | $12.46 | $12.81 (2.81%) | $13.21 | $12.46 | 960.72 K | $608.59 M |
| 09/08/2025 | $12.67 | $12.41 (-2.05%) | $12.79 | $12.34 | 1.03 M | $589.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
