5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
+9.71%
6 MONTH PERFORMANCE
+4.61%
YEAR-TO-DATE PERFORMANCE
-11.26%
1 YEAR PERFORMANCE
+22.91%
Charles River Laboratories International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $167.04 | $162.85 (-2.51%) | $167.04 | $160.08 | 734.99 K | $7.85 B |
| 05/12/2026 | $169.23 | $168.69 (-0.32%) | $171.02 | $163.45 | 724.91 K | $8.26 B |
| 05/11/2026 | $176.97 | $168.46 (-4.81%) | $178.41 | $168.44 | 762.30 K | $8.25 B |
| 05/08/2026 | $182.56 | $177.62 (-2.71%) | $183.65 | $174.07 | 978.20 K | $8.69 B |
| 05/07/2026 | $189.30 | $181.68 (-4.03%) | $194.57 | $181.67 | 1.34 M | $8.89 B |
| 05/06/2026 | $187.23 | $181.73 (-2.94%) | $189.34 | $180.69 | 1.10 M | $8.90 B |
| 05/05/2026 | $174.68 | $185.39 (6.13%) | $185.57 | $172.42 | 1.17 M | $9.08 B |
| 05/04/2026 | $164.77 | $172.32 (4.58%) | $172.66 | $164.77 | 744.24 K | $8.44 B |
| 05/01/2026 | $167.66 | $165.78 (-1.12%) | $167.66 | $163.10 | 668.80 K | $8.16 B |
| 04/30/2026 | $163.15 | $166.97 (2.34%) | $167.36 | $161.95 | 702.90 K | $8.22 B |
| 04/29/2026 | $167.06 | $163.84 (-1.93%) | $168.97 | $162.37 | 532.36 K | $8.06 B |
| 04/28/2026 | $170.42 | $166.79 (-2.13%) | $170.95 | $165.08 | 633.30 K | $8.21 B |
| 04/27/2026 | $170.06 | $171.23 (0.69%) | $174.46 | $169.78 | 750.62 K | $8.43 B |
| 04/24/2026 | $169.10 | $169.80 (0.41%) | $171.72 | $167.20 | 716.34 K | $8.36 B |
| 04/23/2026 | $178.65 | $167.74 (-6.11%) | $180.86 | $165.55 | 1.24 M | $8.26 B |
| 04/22/2026 | $185.51 | $184.80 (-0.38%) | $185.84 | $181.72 | 865.94 K | $9.10 B |
| 04/21/2026 | $186.18 | $183.10 (-1.65%) | $190.14 | $182.07 | 445.01 K | $9.01 B |
| 04/20/2026 | $181.12 | $185.54 (2.44%) | $186.83 | $181.12 | 576.72 K | $9.13 B |
| 04/17/2026 | $180.31 | $183.88 (1.98%) | $185.61 | $179.07 | 745.28 K | $9.05 B |
| 04/16/2026 | $178.94 | $176.94 (-1.12%) | $185.00 | $175.79 | 915.10 K | $8.71 B |
| 04/15/2026 | $180.80 | $180.56 (-0.13%) | $184.61 | $177.38 | 976.33 K | $8.89 B |
| 04/14/2026 | $181.90 | $179.31 (-1.42%) | $183.80 | $179.24 | 875.44 K | $8.82 B |
| 04/13/2026 | $177.47 | $178.34 (0.49%) | $179.76 | $173.23 | 636.24 K | $8.78 B |
| 04/10/2026 | $176.10 | $175.65 (-0.26%) | $176.27 | $172.59 | 487.93 K | $8.64 B |
| 04/09/2026 | $175.00 | $175.55 (0.31%) | $176.17 | $170.20 | 839.20 K | $8.64 B |
| 04/08/2026 | $178.14 | $175.07 (-1.72%) | $180.79 | $173.94 | 979.00 K | $8.62 B |
| 04/07/2026 | $167.06 | $169.54 (1.48%) | $170.97 | $166.06 | 686.86 K | $8.34 B |
| 04/06/2026 | $170.56 | $168.22 (-1.37%) | $173.86 | $161.53 | 1.34 M | $8.28 B |
| 04/02/2026 | $170.53 | $173.89 (1.97%) | $179.83 | $170.52 | 839.21 K | $8.56 B |
| 04/01/2026 | $173.77 | $174.90 (0.65%) | $176.20 | $171.66 | 915.72 K | $8.61 B |
| 03/31/2026 | $162.55 | $172.50 (6.12%) | $172.57 | $162.04 | 1.18 M | $8.49 B |
| 03/30/2026 | $161.55 | $159.72 (-1.13%) | $163.30 | $158.24 | 873.00 K | $7.86 B |
| 03/27/2026 | $163.60 | $159.16 (-2.71%) | $163.60 | $153.25 | 814.30 K | $7.83 B |
| 03/26/2026 | $164.33 | $165.13 (0.49%) | $168.24 | $164.33 | 909.10 K | $8.13 B |
| 03/25/2026 | $163.82 | $165.89 (1.26%) | $166.01 | $159.17 | 1.03 M | $8.16 B |
| 03/24/2026 | $155.06 | $159.19 (2.66%) | $161.16 | $153.63 | 598.23 K | $7.83 B |
| 03/23/2026 | $156.65 | $158.00 (0.86%) | $159.35 | $153.99 | 984.24 K | $7.78 B |
| 03/20/2026 | $152.86 | $153.60 (0.48%) | $155.88 | $150.82 | 808.60 K | $7.56 B |
| 03/19/2026 | $156.04 | $153.05 (-1.92%) | $158.85 | $152.89 | 790.93 K | $7.53 B |
| 03/18/2026 | $151.62 | $157.11 (3.62%) | $158.16 | $149.64 | 804.89 K | $7.73 B |
| 03/17/2026 | $155.50 | $153.71 (-1.15%) | $158.77 | $153.08 | 755.10 K | $7.56 B |
| 03/16/2026 | $157.67 | $151.97 (-3.62%) | $158.51 | $151.68 | 791.03 K | $7.48 B |
| 03/13/2026 | $155.62 | $155.46 (-0.1%) | $158.76 | $153.04 | 987.64 K | $7.65 B |
| 03/12/2026 | $166.07 | $152.66 (-8.07%) | $166.46 | $151.89 | 1.41 M | $7.51 B |
| 03/11/2026 | $166.73 | $168.91 (1.31%) | $170.16 | $166.47 | 604.90 K | $8.31 B |
| 03/10/2026 | $173.95 | $167.37 (-3.78%) | $175.28 | $166.82 | 793.60 K | $8.24 B |
| 03/09/2026 | $172.73 | $176.99 (2.47%) | $178.05 | $168.21 | 1.03 M | $8.71 B |
| 03/06/2026 | $178.89 | $174.46 (-2.48%) | $179.86 | $172.92 | 1.08 M | $8.59 B |
| 03/05/2026 | $177.68 | $181.32 (2.05%) | $182.65 | $177.68 | 1.15 M | $8.92 B |
| 03/04/2026 | $176.06 | $179.58 (2%) | $181.01 | $175.50 | 742.90 K | $8.84 B |
| 03/03/2026 | $173.92 | $175.69 (1.02%) | $178.42 | $172.05 | 790.34 K | $8.65 B |
| 03/02/2026 | $175.29 | $178.61 (1.89%) | $179.20 | $173.22 | 835.46 K | $8.79 B |
| 02/27/2026 | $172.08 | $178.49 (3.73%) | $179.82 | $170.00 | 1.20 M | $8.78 B |
| 02/26/2026 | $168.08 | $175.46 (4.39%) | $175.48 | $166.59 | 1.63 M | $8.64 B |
| 02/25/2026 | $169.91 | $167.56 (-1.38%) | $171.05 | $166.60 | 982.20 K | $8.25 B |
| 02/24/2026 | $162.35 | $166.06 (2.29%) | $168.98 | $161.43 | 768.78 K | $8.17 B |
| 02/23/2026 | $168.01 | $163.52 (-2.67%) | $170.17 | $159.54 | 1.50 M | $8.05 B |
| 02/20/2026 | $162.54 | $168.92 (3.93%) | $171.93 | $161.46 | 1.60 M | $8.31 B |
| 02/19/2026 | $154.09 | $164.24 (6.59%) | $165.12 | $151.31 | 2.06 M | $8.08 B |
| 02/18/2026 | $146.82 | $158.00 (7.61%) | $158.45 | $146.33 | 2.54 M | $7.78 B |
| 02/17/2026 | $160.74 | $158.53 (-1.37%) | $164.36 | $157.82 | 1.94 M | $7.80 B |
| 02/13/2026 | $160.44 | $161.35 (0.57%) | $163.32 | $156.58 | 1.10 M | $7.94 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.
