5 DAY PERFORMANCE
-39.00%
1 MONTH PERFORMANCE
-36.41%
3 MONTH PERFORMANCE
-24.23%
6 MONTH PERFORMANCE
+0.83%
YEAR-TO-DATE PERFORMANCE
-11.26%
1 YEAR PERFORMANCE
+2.83%
Charles River Laboratories International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $297.01 | $298.00 (0.33%) | $298.27 | $288.43 | 1.18 M | $14.45 B |
| 10/07/2026 | $303.38 | $300.30 (-1.02%) | $305.18 | $294.28 | 1.24 M | $14.56 B |
| 10/06/2026 | $319.80 | $304.96 (-4.64%) | $333.30 | $300.01 | 1.92 M | $14.79 B |
| 10/05/2026 | $292.05 | $310.77 (6.41%) | $312.26 | $292.02 | 1.31 M | $15.07 B |
| 10/02/2026 | $287.91 | $290.19 (0.79%) | $290.61 | $285.75 | 445.52 K | $14.07 B |
| 10/01/2026 | $291.86 | $286.83 (-1.72%) | $297.00 | $284.61 | 823.07 K | $13.91 B |
| 09/30/2026 | $296.97 | $295.01 (-0.66%) | $298.98 | $293.46 | 799.36 K | $14.30 B |
| 09/29/2026 | $294.71 | $295.96 (0.42%) | $298.20 | $289.38 | 661.45 K | $14.35 B |
| 09/28/2026 | $289.13 | $294.59 (1.89%) | $296.88 | $289.13 | 901.74 K | $14.28 B |
| 09/25/2026 | $293.19 | $292.84 (-0.12%) | $295.23 | $287.23 | 838.30 K | $14.20 B |
| 09/24/2026 | $277.00 | $294.44 (6.3%) | $298.40 | $276.95 | 1.59 M | $14.28 B |
| 09/23/2026 | $283.85 | $277.33 (-2.3%) | $291.09 | $276.64 | 1.59 M | $13.45 B |
| 09/22/2026 | $280.19 | $285.11 (1.76%) | $290.11 | $277.41 | 1.14 M | $13.82 B |
| 09/21/2026 | $279.37 | $279.01 (-0.13%) | $281.63 | $275.88 | 952.93 K | $13.53 B |
| 09/18/2026 | $281.26 | $278.06 (-1.14%) | $283.00 | $276.00 | 1.48 M | $13.48 B |
| 09/17/2026 | $280.11 | $281.67 (0.56%) | $285.58 | $274.40 | 809.84 K | $13.66 B |
| 09/16/2026 | $272.78 | $273.41 (0.23%) | $282.90 | $270.88 | 1.01 M | $13.26 B |
| 09/15/2026 | $272.27 | $272.88 (0.22%) | $276.09 | $269.93 | 983.75 K | $13.23 B |
| 09/14/2026 | $278.27 | $273.11 (-1.85%) | $279.64 | $267.27 | 1.39 M | $13.24 B |
| 09/11/2026 | $276.01 | $278.26 (0.82%) | $280.40 | $275.63 | 767.60 K | $13.49 B |
| 09/10/2026 | $275.38 | $273.00 (-0.86%) | $275.88 | $272.06 | 764.70 K | $13.24 B |
| 09/09/2026 | $278.54 | $278.35 (-0.07%) | $280.75 | $275.00 | 789.22 K | $13.50 B |
| 09/08/2026 | $285.60 | $280.76 (-1.69%) | $285.94 | $280.16 | 729.16 K | $13.61 B |
| 09/04/2026 | $288.29 | $288.50 (0.07%) | $291.69 | $285.34 | 738.90 K | $13.99 B |
| 09/03/2026 | $294.21 | $293.35 (-0.29%) | $295.77 | $285.56 | 646.35 K | $14.22 B |
| 09/02/2026 | $285.49 | $291.76 (2.2%) | $292.55 | $282.56 | 606.50 K | $14.15 B |
| 09/01/2026 | $289.26 | $282.34 (-2.39%) | $290.53 | $280.91 | 705.71 K | $13.69 B |
| 08/31/2026 | $285.91 | $288.24 (0.81%) | $291.40 | $284.34 | 1.09 M | $13.98 B |
| 08/28/2026 | $291.66 | $291.50 (-0.05%) | $294.89 | $289.60 | 659.87 K | $14.13 B |
| 08/27/2026 | $297.01 | $296.41 (-0.2%) | $303.31 | $295.93 | 901.39 K | $14.37 B |
| 08/26/2026 | $293.17 | $295.10 (0.66%) | $299.53 | $290.01 | 1.23 M | $14.31 B |
| 08/25/2026 | $299.93 | $297.64 (-0.76%) | $300.59 | $295.36 | 883.50 K | $14.43 B |
| 08/24/2026 | $297.63 | $298.58 (0.32%) | $299.02 | $290.73 | 786.10 K | $14.48 B |
| 08/21/2026 | $291.78 | $295.19 (1.17%) | $298.18 | $289.07 | 887.56 K | $14.31 B |
| 08/20/2026 | $285.72 | $291.45 (2.01%) | $299.32 | $281.73 | 1.06 M | $14.13 B |
| 08/19/2026 | $284.22 | $290.00 (2.03%) | $294.56 | $280.68 | 987.47 K | $14.06 B |
| 08/18/2026 | $286.40 | $279.19 (-2.52%) | $289.60 | $279.06 | 703.72 K | $13.54 B |
| 08/17/2026 | $279.48 | $286.64 (2.56%) | $288.88 | $279.03 | 856.80 K | $13.90 B |
| 08/14/2026 | $280.06 | $280.05 (-0%) | $283.20 | $276.66 | 750.40 K | $13.58 B |
| 08/13/2026 | $286.30 | $281.27 (-1.76%) | $287.79 | $278.84 | 1.05 M | $13.64 B |
| 08/12/2026 | $282.92 | $284.37 (0.51%) | $288.02 | $280.00 | 1.17 M | $13.79 B |
| 08/11/2026 | $274.86 | $282.00 (2.6%) | $282.39 | $271.83 | 1.18 M | $13.67 B |
| 08/10/2026 | $265.65 | $277.00 (4.27%) | $277.07 | $265.49 | 1.03 M | $13.43 B |
| 08/07/2026 | $261.53 | $267.49 (2.28%) | $267.59 | $260.82 | 612.51 K | $12.97 B |
| 08/06/2026 | $264.89 | $265.51 (0.23%) | $268.00 | $255.79 | 1.31 M | $12.87 B |
| 08/05/2026 | $267.99 | $260.72 (-2.71%) | $267.99 | $252.07 | 1.78 M | $12.64 B |
| 08/04/2026 | $234.33 | $234.12 (-0.09%) | $237.24 | $228.52 | 1.15 M | $11.35 B |
| 08/03/2026 | $233.29 | $230.87 (-1.04%) | $235.70 | $228.01 | 608.14 K | $11.19 B |
| 07/31/2026 | $235.71 | $232.51 (-1.36%) | $237.06 | $230.06 | 509.24 K | $11.38 B |
| 07/30/2026 | $234.55 | $234.62 (0.03%) | $235.50 | $227.38 | 937.73 K | $11.48 B |
| 07/29/2026 | $240.64 | $234.80 (-2.43%) | $242.40 | $234.18 | 1.05 M | $11.49 B |
| 07/28/2026 | $232.30 | $240.43 (3.5%) | $242.73 | $231.50 | 1.26 M | $11.77 B |
| 07/27/2026 | $225.86 | $224.30 (-0.69%) | $227.49 | $222.68 | 720.35 K | $10.98 B |
| 07/24/2026 | $230.23 | $226.58 (-1.59%) | $231.98 | $225.03 | 476.15 K | $11.09 B |
| 07/23/2026 | $234.07 | $229.29 (-2.04%) | $238.85 | $224.28 | 1.08 M | $11.22 B |
| 07/22/2026 | $218.19 | $218.70 (0.23%) | $221.83 | $216.99 | 570.80 K | $10.71 B |
| 07/21/2026 | $215.57 | $219.40 (1.78%) | $223.62 | $213.40 | 925.04 K | $10.74 B |
| 07/20/2026 | $220.04 | $219.70 (-0.15%) | $221.63 | $216.34 | 953.02 K | $10.75 B |
| 07/17/2026 | $224.94 | $224.35 (-0.26%) | $228.53 | $222.67 | 710.20 K | $10.98 B |
| 07/16/2026 | $228.37 | $229.16 (0.35%) | $230.71 | $224.76 | 911.50 K | $11.22 B |
| 07/15/2026 | $232.30 | $228.22 (-1.76%) | $233.86 | $224.95 | 860.63 K | $11.17 B |
| 07/14/2026 | $228.37 | $231.21 (1.24%) | $235.21 | $225.25 | 964.75 K | $11.32 B |
| 07/13/2026 | $233.40 | $229.75 (-1.56%) | $235.81 | $224.57 | 910.13 K | $11.25 B |
| 07/10/2026 | $235.00 | $233.41 (-0.68%) | $237.86 | $232.61 | 873.25 K | $11.43 B |
| 07/09/2026 | $224.48 | $233.60 (4.06%) | $233.72 | $222.94 | 652.90 K | $11.43 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.
