5 DAY PERFORMANCE
+24.98%
1 MONTH PERFORMANCE
+10.81%
3 MONTH PERFORMANCE
-5.98%
6 MONTH PERFORMANCE
+11.34%
YEAR-TO-DATE PERFORMANCE
+7.22%
1 YEAR PERFORMANCE
+15.71%
Core Laboratories N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.04 | $15.08 (0.27%) | $15.42 | $14.75 | 411,918 | $711.58 M |
| 03/11/2025 | $15.09 | $14.62 (-3.11%) | $15.25 | $14.47 | 425,200 | $698.44 M |
| 03/10/2025 | $14.73 | $14.85 (0.81%) | $15.33 | $14.63 | 508,100 | $709.43 M |
| 03/07/2025 | $14.16 | $14.85 (4.87%) | $15.00 | $14.12 | 404,500 | $709.43 M |
| 03/06/2025 | $13.57 | $14.09 (3.83%) | $14.21 | $13.51 | 364,100 | $673.12 M |
| 03/05/2025 | $13.63 | $13.70 (0.51%) | $13.84 | $12.95 | 729,800 | $654.49 M |
| 03/04/2025 | $13.65 | $13.81 (1.17%) | $14.19 | $13.43 | 557,413 | $659.75 M |
| 03/03/2025 | $14.62 | $13.94 (-4.65%) | $14.84 | $13.71 | 488,226 | $665.96 M |
| 02/28/2025 | $14.76 | $14.63 (-0.88%) | $14.99 | $14.46 | 574,330 | $698.92 M |
| 02/27/2025 | $15.01 | $14.91 (-0.67%) | $15.22 | $14.61 | 266,900 | $712.30 M |
| 02/26/2025 | $15.50 | $15.00 (-3.23%) | $15.58 | $14.94 | 252,106 | $716.60 M |
| 02/25/2025 | $15.92 | $15.60 (-2.01%) | $16.08 | $15.47 | 291,407 | $745.26 M |
| 02/24/2025 | $16.18 | $15.92 (-1.61%) | $16.18 | $15.71 | 257,400 | $760.55 M |
| 02/21/2025 | $17.03 | $16.14 (-5.23%) | $17.03 | $16.00 | 314,800 | $771.06 M |
| 02/20/2025 | $16.73 | $16.87 (0.84%) | $17.16 | $16.56 | 222,300 | $805.93 M |
| 02/19/2025 | $17.83 | $16.88 (-5.33%) | $17.96 | $16.85 | 248,200 | $806.41 M |
| 02/18/2025 | $17.98 | $17.89 (-0.5%) | $18.23 | $17.80 | 329,300 | $854.66 M |
| 02/14/2025 | $17.50 | $17.96 (2.63%) | $18.10 | $17.47 | 555,100 | $858.00 M |
| 02/13/2025 | $16.82 | $17.39 (3.39%) | $17.41 | $16.69 | 301,500 | $830.77 M |
| 02/12/2025 | $16.95 | $16.75 (-1.18%) | $17.23 | $16.70 | 299,133 | $800.20 M |
| 02/11/2025 | $17.12 | $17.43 (1.81%) | $17.65 | $16.99 | 218,000 | $832.68 M |
| 02/10/2025 | $16.79 | $17.19 (2.38%) | $17.45 | $16.73 | 285,404 | $821.22 M |
| 02/07/2025 | $16.56 | $16.58 (0.12%) | $16.87 | $16.42 | 302,016 | $792.08 M |
| 02/06/2025 | $17.97 | $16.70 (-7.07%) | $17.97 | $16.62 | 392,007 | $797.81 M |
| 02/05/2025 | $17.39 | $17.84 (2.59%) | $17.86 | $17.22 | 376,313 | $852.27 M |
| 02/04/2025 | $16.25 | $17.24 (6.09%) | $17.30 | $16.25 | 396,100 | $823.61 M |
| 02/03/2025 | $17.01 | $16.55 (-2.7%) | $17.01 | $16.15 | 319,700 | $790.64 M |
| 01/31/2025 | $17.86 | $16.97 (-4.98%) | $18.01 | $16.92 | 377,200 | $810.71 M |
| 01/30/2025 | $17.36 | $17.75 (2.25%) | $18.67 | $17.06 | 706,720 | $847.97 M |
| 01/29/2025 | $18.44 | $18.54 (0.54%) | $19.06 | $18.39 | 386,711 | $885.71 M |
| 01/28/2025 | $19.11 | $18.53 (-3.04%) | $19.31 | $18.31 | 211,644 | $885.23 M |
| 01/27/2025 | $19.47 | $19.04 (-2.21%) | $19.85 | $18.99 | 250,237 | $909.60 M |
| 01/24/2025 | $19.71 | $19.50 (-1.07%) | $20.16 | $19.45 | 242,300 | $914.98 M |
| 01/23/2025 | $19.77 | $19.82 (0.25%) | $20.09 | $19.54 | 234,900 | $929.99 M |
| 01/22/2025 | $20.12 | $19.70 (-2.09%) | $20.17 | $19.49 | 274,900 | $924.36 M |
| 01/21/2025 | $19.77 | $20.34 (2.88%) | $20.82 | $19.30 | 487,145 | $954.39 M |
| 01/17/2025 | $19.25 | $19.69 (2.29%) | $19.81 | $19.20 | 265,946 | $923.89 M |
| 01/16/2025 | $19.25 | $19.11 (-0.73%) | $19.42 | $18.87 | 164,800 | $896.68 M |
| 01/15/2025 | $18.71 | $19.34 (3.37%) | $19.37 | $18.52 | 224,622 | $907.47 M |
| 01/14/2025 | $18.37 | $18.59 (1.2%) | $18.65 | $18.16 | 180,022 | $872.28 M |
| 01/13/2025 | $18.14 | $18.38 (1.32%) | $18.61 | $18.08 | 348,117 | $862.43 M |
| 01/10/2025 | $18.51 | $18.00 (-2.76%) | $18.91 | $17.81 | 219,820 | $844.60 M |
| 01/08/2025 | $18.22 | $18.20 (-0.11%) | $18.32 | $17.99 | 160,227 | $853.98 M |
| 01/07/2025 | $18.64 | $18.51 (-0.7%) | $18.93 | $18.33 | 256,539 | $868.53 M |
| 01/06/2025 | $18.70 | $18.56 (-0.75%) | $19.15 | $18.42 | 272,200 | $870.87 M |
| 01/03/2025 | $18.39 | $18.75 (1.96%) | $18.80 | $18.11 | 292,148 | $879.79 M |
| 01/02/2025 | $17.56 | $18.26 (3.99%) | $18.54 | $17.32 | 437,040 | $856.80 M |
| 12/31/2024 | $17.13 | $17.31 (1.05%) | $17.56 | $16.83 | 224,400 | $812.22 M |
| 12/30/2024 | $16.77 | $17.07 (1.79%) | $17.35 | $16.61 | 292,139 | $800.96 M |
| 12/27/2024 | $16.97 | $16.74 (-1.36%) | $17.29 | $16.71 | 274,200 | $785.47 M |
| 12/26/2024 | $16.87 | $17.07 (1.19%) | $17.13 | $16.58 | 211,835 | $800.96 M |
| 12/24/2024 | $16.87 | $16.92 (0.3%) | $16.99 | $16.53 | 102,500 | $793.92 M |
| 12/23/2024 | $16.84 | $16.84 (0%) | $17.24 | $16.59 | 340,506 | $790.17 M |
| 12/20/2024 | $17.38 | $16.85 (-3.05%) | $17.78 | $16.74 | 1.10 M | $790.64 M |
| 12/19/2024 | $18.63 | $17.63 (-5.37%) | $18.63 | $17.58 | 363,500 | $827.23 M |
| 12/18/2024 | $19.24 | $18.21 (-5.35%) | $19.51 | $17.82 | 526,127 | $854.45 M |
| 12/17/2024 | $18.77 | $19.14 (1.97%) | $19.23 | $18.36 | 346,141 | $898.09 M |
| 12/16/2024 | $19.25 | $18.96 (-1.51%) | $19.58 | $18.79 | 376,645 | $889.64 M |
| 12/13/2024 | $19.75 | $19.44 (-1.57%) | $19.75 | $19.28 | 264,200 | $912.16 M |
| 12/12/2024 | $20.13 | $19.74 (-1.94%) | $20.17 | $19.71 | 222,600 | $926.24 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.
