5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
-2.39%
3 MONTH PERFORMANCE
+11.22%
6 MONTH PERFORMANCE
-13.09%
YEAR-TO-DATE PERFORMANCE
-11.26%
1 YEAR PERFORMANCE
+18.00%
Charles River Laboratories International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $159.83 | $160.30 (0.29%) | $163.42 | $155.56 | 588.61 K | $7.85 B |
| 05/21/2026 | $155.06 | $158.86 (2.45%) | $160.66 | $153.11 | 867.80 K | $7.78 B |
| 05/20/2026 | $152.81 | $156.03 (2.11%) | $157.04 | $147.51 | 880.56 K | $7.64 B |
| 05/19/2026 | $150.59 | $152.43 (1.22%) | $154.40 | $146.20 | 1.09 M | $7.46 B |
| 05/18/2026 | $152.20 | $149.93 (-1.49%) | $157.54 | $149.42 | 1.63 M | $7.34 B |
| 05/15/2026 | $157.54 | $150.85 (-4.25%) | $160.26 | $149.98 | 1.40 M | $7.38 B |
| 05/14/2026 | $163.91 | $159.12 (-2.92%) | $164.37 | $158.89 | 829.20 K | $7.79 B |
| 05/13/2026 | $167.04 | $162.85 (-2.51%) | $167.04 | $160.08 | 735.00 K | $7.97 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 | $8.12 B |
| 04/30/2026 | $163.15 | $166.97 (2.34%) | $167.36 | $161.95 | 702.90 K | $8.17 B |
| 04/29/2026 | $167.06 | $163.84 (-1.93%) | $168.97 | $162.37 | 532.36 K | $8.02 B |
| 04/28/2026 | $170.42 | $166.79 (-2.13%) | $170.95 | $165.08 | 633.30 K | $8.16 B |
| 04/27/2026 | $170.06 | $171.23 (0.69%) | $174.46 | $169.78 | 750.62 K | $8.38 B |
| 04/24/2026 | $169.10 | $169.80 (0.41%) | $171.72 | $167.20 | 716.34 K | $8.31 B |
| 04/23/2026 | $178.65 | $167.74 (-6.11%) | $180.86 | $165.55 | 1.24 M | $8.21 B |
| 04/22/2026 | $185.51 | $184.80 (-0.38%) | $185.84 | $181.72 | 865.94 K | $9.05 B |
| 04/21/2026 | $186.18 | $183.10 (-1.65%) | $190.14 | $182.07 | 445.01 K | $8.96 B |
| 04/20/2026 | $181.12 | $185.54 (2.44%) | $186.83 | $181.12 | 576.72 K | $9.08 B |
| 04/17/2026 | $180.31 | $183.88 (1.98%) | $185.61 | $179.07 | 745.28 K | $9.00 B |
| 04/16/2026 | $178.94 | $176.94 (-1.12%) | $185.00 | $175.79 | 915.10 K | $8.66 B |
| 04/15/2026 | $180.80 | $180.56 (-0.13%) | $184.61 | $177.38 | 976.33 K | $8.84 B |
| 04/14/2026 | $181.90 | $179.31 (-1.42%) | $183.80 | $179.24 | 875.44 K | $8.78 B |
| 04/13/2026 | $177.47 | $178.34 (0.49%) | $179.76 | $173.23 | 636.24 K | $8.73 B |
| 04/10/2026 | $176.10 | $175.65 (-0.26%) | $176.27 | $172.59 | 487.93 K | $8.60 B |
| 04/09/2026 | $175.00 | $175.55 (0.31%) | $176.17 | $170.20 | 839.20 K | $8.59 B |
| 04/08/2026 | $178.14 | $175.07 (-1.72%) | $180.79 | $173.94 | 979.00 K | $8.57 B |
| 04/07/2026 | $167.06 | $169.54 (1.48%) | $170.97 | $166.06 | 686.86 K | $8.30 B |
| 04/06/2026 | $170.56 | $168.22 (-1.37%) | $173.86 | $161.53 | 1.34 M | $8.23 B |
| 04/02/2026 | $170.53 | $173.89 (1.97%) | $179.83 | $170.52 | 839.21 K | $8.51 B |
| 04/01/2026 | $173.77 | $174.90 (0.65%) | $176.20 | $171.66 | 915.72 K | $8.56 B |
| 03/31/2026 | $162.55 | $172.50 (6.12%) | $172.57 | $162.04 | 1.18 M | $8.44 B |
| 03/30/2026 | $161.55 | $159.72 (-1.13%) | $163.30 | $158.24 | 873.00 K | $7.82 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.
