5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
+8.18%
6 MONTH PERFORMANCE
+22.60%
YEAR-TO-DATE PERFORMANCE
-3.90%
1 YEAR PERFORMANCE
-7.51%
Charles River Laboratories International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $185.01 | $184.31 (-0.38%) | $185.90 | $182.71 | 705.10 K | $9.06 B |
| 12/04/2025 | $186.61 | $184.04 (-1.38%) | $186.72 | $176.37 | 992.77 K | $9.05 B |
| 12/03/2025 | $180.91 | $184.67 (2.08%) | $185.93 | $180.00 | 770.52 K | $9.08 B |
| 12/02/2025 | $173.99 | $174.76 (0.44%) | $177.01 | $172.95 | 636.42 K | $8.59 B |
| 12/01/2025 | $177.32 | $176.09 (-0.69%) | $180.95 | $175.71 | 896.80 K | $8.65 B |
| 11/28/2025 | $178.00 | $178.14 (0.08%) | $178.55 | $176.93 | 225.80 K | $8.76 B |
| 11/26/2025 | $179.00 | $178.94 (-0.03%) | $179.19 | $176.67 | 351.03 K | $8.79 B |
| 11/25/2025 | $170.51 | $178.05 (4.42%) | $178.55 | $170.51 | 789.50 K | $8.75 B |
| 11/24/2025 | $167.56 | $170.44 (1.72%) | $171.72 | $167.45 | 1.75 M | $8.38 B |
| 11/21/2025 | $163.59 | $167.64 (2.48%) | $172.39 | $157.49 | 1.34 M | $8.24 B |
| 11/20/2025 | $162.87 | $162.08 (-0.49%) | $165.48 | $160.71 | 579.40 K | $7.97 B |
| 11/19/2025 | $161.83 | $161.64 (-0.12%) | $162.65 | $156.72 | 751.57 K | $7.94 B |
| 11/18/2025 | $162.75 | $162.53 (-0.14%) | $164.36 | $160.49 | 1.29 M | $7.99 B |
| 11/17/2025 | $167.69 | $162.74 (-2.95%) | $170.54 | $162.72 | 714.20 K | $8.00 B |
| 11/14/2025 | $167.08 | $167.81 (0.44%) | $169.00 | $165.05 | 1.89 M | $8.25 B |
| 11/13/2025 | $169.34 | $169.21 (-0.08%) | $175.12 | $168.28 | 1.14 M | $8.32 B |
| 11/12/2025 | $173.03 | $171.50 (-0.88%) | $174.45 | $171.06 | 1.06 M | $8.43 B |
| 11/11/2025 | $169.70 | $173.50 (2.24%) | $175.55 | $167.60 | 929.30 K | $8.53 B |
| 11/10/2025 | $167.14 | $168.97 (1.09%) | $172.83 | $166.96 | 1.16 M | $8.30 B |
| 11/07/2025 | $168.91 | $168.05 (-0.51%) | $171.50 | $165.74 | 901.00 K | $8.26 B |
| 11/06/2025 | $167.72 | $170.88 (1.88%) | $175.00 | $165.70 | 1.91 M | $8.40 B |
| 11/05/2025 | $163.29 | $167.70 (2.7%) | $170.14 | $160.01 | 2.83 M | $8.24 B |
| 11/04/2025 | $176.04 | $177.85 (1.03%) | $180.19 | $175.83 | 1.17 M | $8.74 B |
| 11/03/2025 | $178.46 | $178.86 (0.22%) | $178.94 | $173.89 | 670.73 K | $8.79 B |
| 10/31/2025 | $178.39 | $180.07 (0.94%) | $181.56 | $178.17 | 950.25 K | $8.85 B |
| 10/30/2025 | $177.12 | $179.11 (1.12%) | $182.06 | $177.12 | 784.70 K | $8.80 B |
| 10/29/2025 | $186.71 | $180.15 (-3.51%) | $191.41 | $175.58 | 1.59 M | $8.85 B |
| 10/28/2025 | $193.45 | $187.93 (-2.85%) | $193.47 | $187.03 | 1.10 M | $9.24 B |
| 10/27/2025 | $197.24 | $195.28 (-0.99%) | $198.00 | $193.41 | 937.14 K | $9.60 B |
| 10/24/2025 | $194.11 | $197.04 (1.51%) | $199.66 | $191.48 | 1.74 M | $9.68 B |
| 10/23/2025 | $191.00 | $190.97 (-0.02%) | $195.25 | $188.97 | 1.08 M | $9.39 B |
| 10/22/2025 | $190.69 | $187.00 (-1.94%) | $190.69 | $184.88 | 1.38 M | $9.19 B |
| 10/21/2025 | $185.00 | $188.26 (1.76%) | $190.41 | $184.99 | 1.05 M | $9.25 B |
| 10/20/2025 | $179.35 | $184.14 (2.67%) | $184.23 | $178.52 | 815.80 K | $9.05 B |
| 10/17/2025 | $173.16 | $178.52 (3.1%) | $178.77 | $172.72 | 1.03 M | $8.77 B |
| 10/16/2025 | $172.95 | $174.95 (1.16%) | $177.75 | $172.00 | 1.30 M | $8.60 B |
| 10/15/2025 | $170.22 | $170.72 (0.29%) | $173.02 | $168.71 | 531.30 K | $8.39 B |
| 10/14/2025 | $168.43 | $170.13 (1.01%) | $172.41 | $166.86 | 580.71 K | $8.36 B |
| 10/13/2025 | $170.07 | $170.64 (0.34%) | $172.21 | $167.69 | 698.24 K | $8.39 B |
| 10/10/2025 | $172.47 | $167.03 (-3.15%) | $174.37 | $166.93 | 725.40 K | $8.21 B |
| 10/09/2025 | $173.40 | $172.14 (-0.73%) | $174.73 | $171.30 | 883.70 K | $8.46 B |
| 10/08/2025 | $170.00 | $173.47 (2.04%) | $174.34 | $168.99 | 917.80 K | $8.53 B |
| 10/07/2025 | $175.23 | $170.10 (-2.93%) | $176.15 | $168.32 | 900.40 K | $8.36 B |
| 10/06/2025 | $178.15 | $174.95 (-1.8%) | $179.64 | $174.76 | 856.80 K | $8.60 B |
| 10/03/2025 | $176.00 | $177.33 (0.76%) | $181.45 | $175.97 | 1.11 M | $8.72 B |
| 10/02/2025 | $173.25 | $175.36 (1.22%) | $178.19 | $173.15 | 1.71 M | $8.62 B |
| 10/01/2025 | $156.06 | $170.48 (9.24%) | $170.66 | $156.06 | 1.29 M | $8.38 B |
| 09/30/2025 | $147.54 | $156.46 (6.05%) | $156.79 | $146.90 | 1.05 M | $7.69 B |
| 09/29/2025 | $148.92 | $146.99 (-1.3%) | $148.92 | $145.47 | 752.63 K | $7.22 B |
| 09/26/2025 | $146.00 | $148.56 (1.75%) | $149.17 | $145.32 | 762.40 K | $7.30 B |
| 09/25/2025 | $148.39 | $145.57 (-1.9%) | $148.39 | $144.26 | 884.22 K | $7.15 B |
| 09/24/2025 | $150.13 | $149.45 (-0.45%) | $150.87 | $147.46 | 1.28 M | $7.35 B |
| 09/23/2025 | $154.22 | $150.25 (-2.57%) | $154.94 | $149.91 | 786.84 K | $7.38 B |
| 09/22/2025 | $154.49 | $153.89 (-0.39%) | $156.11 | $151.41 | 1.29 M | $7.56 B |
| 09/19/2025 | $157.26 | $155.39 (-1.19%) | $157.95 | $153.21 | 1.28 M | $7.64 B |
| 09/18/2025 | $155.00 | $156.99 (1.28%) | $157.63 | $153.47 | 716.20 K | $7.72 B |
| 09/17/2025 | $151.60 | $152.72 (0.74%) | $157.01 | $151.27 | 1.38 M | $7.51 B |
| 09/16/2025 | $150.56 | $151.60 (0.69%) | $152.93 | $149.90 | 775.24 K | $7.45 B |
| 09/15/2025 | $153.05 | $152.24 (-0.53%) | $154.17 | $151.64 | 470.93 K | $7.48 B |
| 09/12/2025 | $158.19 | $152.89 (-3.35%) | $158.80 | $152.89 | 768.80 K | $7.51 B |
| 09/11/2025 | $154.14 | $159.74 (3.63%) | $159.78 | $153.53 | 664.84 K | $7.85 B |
| 09/10/2025 | $157.55 | $153.27 (-2.72%) | $157.97 | $152.18 | 1.10 M | $7.53 B |
| 09/09/2025 | $167.50 | $157.38 (-6.04%) | $167.50 | $153.18 | 1.30 M | $7.74 B |
| 09/08/2025 | $163.17 | $162.00 (-0.72%) | $165.11 | $149.03 | 1.18 M | $7.96 B |
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.
