5 DAY PERFORMANCE
-38.96%
1 MONTH PERFORMANCE
-21.88%
3 MONTH PERFORMANCE
+10.42%
6 MONTH PERFORMANCE
+6.59%
YEAR-TO-DATE PERFORMANCE
-11.26%
1 YEAR PERFORMANCE
+9.37%
Charles River Laboratories International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $226.03 | $223.96 (-0.92%) | $227.81 | $218.39 | 740.87 K | $10.96 B |
| 07/07/2026 | $233.00 | $228.68 (-1.85%) | $234.92 | $225.70 | 806.44 K | $11.19 B |
| 07/06/2026 | $227.59 | $231.43 (1.69%) | $232.32 | $223.85 | 631.92 K | $11.33 B |
| 07/02/2026 | $229.50 | $230.69 (0.52%) | $231.46 | $226.95 | 845.35 K | $11.29 B |
| 07/01/2026 | $225.62 | $229.09 (1.54%) | $236.62 | $224.93 | 1.09 M | $11.21 B |
| 06/30/2026 | $225.75 | $226.79 (0.46%) | $228.09 | $222.11 | 1.06 M | $11.10 B |
| 06/29/2026 | $215.41 | $225.57 (4.72%) | $225.87 | $214.76 | 1.09 M | $11.04 B |
| 06/26/2026 | $210.00 | $215.75 (2.74%) | $217.19 | $210.00 | 1.45 M | $10.56 B |
| 06/25/2026 | $203.90 | $212.71 (4.32%) | $213.90 | $202.78 | 1.54 M | $10.41 B |
| 06/24/2026 | $189.91 | $202.10 (6.42%) | $202.79 | $189.91 | 936.78 K | $9.89 B |
| 06/23/2026 | $182.21 | $186.60 (2.41%) | $187.64 | $181.53 | 632.15 K | $9.13 B |
| 06/22/2026 | $183.51 | $181.56 (-1.06%) | $186.30 | $178.92 | 670.15 K | $8.89 B |
| 06/18/2026 | $183.70 | $185.00 (0.71%) | $186.18 | $181.96 | 1.17 M | $9.06 B |
| 06/17/2026 | $188.81 | $182.34 (-3.43%) | $191.34 | $181.72 | 1.03 M | $8.93 B |
| 06/16/2026 | $188.94 | $184.79 (-2.2%) | $190.00 | $184.64 | 661.42 K | $9.05 B |
| 06/15/2026 | $189.28 | $188.47 (-0.43%) | $191.27 | $187.28 | 690.50 K | $9.23 B |
| 06/12/2026 | $186.91 | $187.51 (0.32%) | $190.79 | $185.16 | 493.94 K | $9.18 B |
| 06/11/2026 | $185.93 | $188.06 (1.15%) | $189.22 | $182.51 | 540.80 K | $9.21 B |
| 06/10/2026 | $188.49 | $186.29 (-1.17%) | $193.81 | $184.42 | 788.55 K | $9.12 B |
| 06/09/2026 | $188.50 | $189.85 (0.72%) | $193.17 | $184.53 | 777.60 K | $9.29 B |
| 06/08/2026 | $182.80 | $186.44 (1.99%) | $187.24 | $181.46 | 761.63 K | $9.13 B |
| 06/05/2026 | $187.18 | $181.34 (-3.12%) | $187.35 | $180.55 | 519.34 K | $8.88 B |
| 06/04/2026 | $182.00 | $185.79 (2.08%) | $187.95 | $180.60 | 736.75 K | $9.09 B |
| 06/03/2026 | $172.75 | $179.87 (4.12%) | $181.05 | $169.46 | 535.83 K | $8.80 B |
| 06/02/2026 | $179.00 | $174.79 (-2.35%) | $181.76 | $172.17 | 752.22 K | $8.56 B |
| 06/01/2026 | $180.28 | $182.07 (0.99%) | $184.68 | $178.06 | 996.24 K | $8.91 B |
| 05/29/2026 | $181.34 | $180.71 (-0.35%) | $184.83 | $177.01 | 1.04 M | $8.85 B |
| 05/28/2026 | $163.98 | $181.34 (10.59%) | $183.80 | $163.98 | 1.32 M | $8.88 B |
| 05/27/2026 | $157.87 | $164.49 (4.19%) | $164.77 | $157.87 | 1.17 M | $8.05 B |
| 05/26/2026 | $160.54 | $156.73 (-2.37%) | $160.54 | $155.50 | 1.12 M | $7.67 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.
