5 DAY PERFORMANCE
+7.74%
1 MONTH PERFORMANCE
+23.74%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
-4.57%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
-27.43%
Charles River Laboratories International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $170.14 | $169.56 (-0.34%) | $172.14 | $167.23 | 500,618 | $8.70 B |
| 03/12/2025 | $167.50 | $170.59 (1.84%) | $171.19 | $165.35 | 961,119 | $8.72 B |
| 03/11/2025 | $173.14 | $166.63 (-3.76%) | $175.07 | $165.67 | 1.21 M | $8.52 B |
| 03/10/2025 | $173.78 | $175.12 (0.77%) | $181.44 | $173.78 | 1.52 M | $8.96 B |
| 03/07/2025 | $168.50 | $175.92 (4.4%) | $177.24 | $168.10 | 1.17 M | $9.00 B |
| 03/06/2025 | $166.16 | $169.27 (1.87%) | $170.61 | $164.16 | 1.17 M | $8.66 B |
| 03/05/2025 | $164.69 | $167.55 (1.74%) | $167.99 | $164.36 | 892,200 | $8.57 B |
| 03/04/2025 | $164.07 | $164.31 (0.15%) | $166.71 | $162.00 | 1.17 M | $8.40 B |
| 03/03/2025 | $165.89 | $163.50 (-1.44%) | $166.72 | $162.18 | 1.39 M | $8.36 B |
| 02/28/2025 | $164.64 | $165.31 (0.41%) | $165.82 | $163.71 | 4.19 M | $8.45 B |
| 02/27/2025 | $166.81 | $164.88 (-1.16%) | $167.96 | $163.42 | 1.80 M | $8.43 B |
| 02/26/2025 | $167.00 | $167.96 (0.57%) | $170.44 | $165.77 | 1.52 M | $8.59 B |
| 02/25/2025 | $170.64 | $167.10 (-2.07%) | $172.43 | $165.99 | 2.14 M | $8.55 B |
| 02/24/2025 | $166.41 | $170.51 (2.46%) | $172.45 | $165.59 | 1.38 M | $8.72 B |
| 02/21/2025 | $162.39 | $163.02 (0.39%) | $165.05 | $161.30 | 1.22 M | $8.34 B |
| 02/20/2025 | $165.00 | $162.25 (-1.67%) | $168.02 | $161.47 | 1.80 M | $8.30 B |
| 02/19/2025 | $159.28 | $165.00 (3.59%) | $166.44 | $155.15 | 1.99 M | $8.44 B |
| 02/18/2025 | $151.59 | $154.39 (1.85%) | $155.69 | $151.18 | 1.91 M | $7.90 B |
| 02/14/2025 | $155.02 | $151.99 (-1.95%) | $155.02 | $151.92 | 841,132 | $7.81 B |
| 02/13/2025 | $155.02 | $153.17 (-1.19%) | $155.29 | $152.35 | 901,107 | $7.87 B |
| 02/12/2025 | $152.39 | $154.00 (1.06%) | $154.73 | $150.79 | 1.28 M | $7.91 B |
| 02/11/2025 | $157.37 | $154.90 (-1.57%) | $158.48 | $154.01 | 946,200 | $7.96 B |
| 02/10/2025 | $163.98 | $159.89 (-2.49%) | $164.32 | $157.41 | 1.71 M | $8.22 B |
| 02/07/2025 | $166.85 | $163.79 (-1.83%) | $166.86 | $163.00 | 564,421 | $8.42 B |
| 02/06/2025 | $167.18 | $166.27 (-0.54%) | $168.84 | $164.93 | 1.05 M | $8.55 B |
| 02/05/2025 | $165.84 | $165.87 (0.02%) | $166.12 | $163.12 | 671,049 | $8.52 B |
| 02/04/2025 | $162.14 | $163.12 (0.6%) | $169.67 | $161.43 | 1.48 M | $8.38 B |
| 02/03/2025 | $161.80 | $161.62 (-0.11%) | $164.28 | $160.00 | 835,500 | $8.31 B |
| 01/31/2025 | $166.07 | $164.76 (-0.79%) | $167.09 | $164.38 | 623,022 | $8.47 B |
| 01/30/2025 | $164.00 | $165.57 (0.96%) | $166.20 | $161.69 | 896,172 | $8.51 B |
| 01/29/2025 | $163.00 | $161.64 (-0.83%) | $163.00 | $159.65 | 560,900 | $8.31 B |
| 01/28/2025 | $167.47 | $163.64 (-2.29%) | $167.47 | $163.16 | 534,051 | $8.41 B |
| 01/27/2025 | $166.55 | $165.84 (-0.43%) | $168.55 | $164.92 | 875,401 | $8.52 B |
| 01/24/2025 | $167.91 | $164.97 (-1.75%) | $168.15 | $164.71 | 836,534 | $8.48 B |
| 01/23/2025 | $168.90 | $166.86 (-1.21%) | $169.01 | $164.02 | 970,900 | $8.58 B |
| 01/22/2025 | $167.87 | $168.22 (0.21%) | $170.83 | $166.82 | 952,776 | $8.65 B |
| 01/21/2025 | $165.28 | $169.81 (2.74%) | $171.75 | $165.00 | 1.36 M | $8.73 B |
| 01/17/2025 | $165.41 | $163.50 (-1.15%) | $167.50 | $163.07 | 1.15 M | $8.40 B |
| 01/16/2025 | $168.62 | $165.80 (-1.67%) | $168.62 | $160.85 | 2.61 M | $8.52 B |
| 01/15/2025 | $180.50 | $173.91 (-3.65%) | $182.25 | $173.81 | 1.21 M | $8.94 B |
| 01/14/2025 | $179.87 | $178.08 (-1%) | $185.00 | $175.61 | 1.87 M | $9.15 B |
| 01/13/2025 | $186.34 | $190.14 (2.04%) | $190.68 | $184.50 | 670,685 | $9.77 B |
| 01/10/2025 | $183.97 | $186.12 (1.17%) | $188.26 | $183.97 | 911,500 | $9.57 B |
| 01/08/2025 | $189.21 | $187.91 (-0.69%) | $189.49 | $184.32 | 493,200 | $9.66 B |
| 01/07/2025 | $190.86 | $189.76 (-0.58%) | $193.56 | $187.98 | 807,223 | $9.75 B |
| 01/06/2025 | $187.63 | $189.54 (1.02%) | $192.97 | $186.14 | 652,113 | $9.74 B |
| 01/03/2025 | $183.39 | $185.80 (1.31%) | $187.10 | $181.18 | 408,900 | $9.55 B |
| 01/02/2025 | $186.92 | $182.64 (-2.29%) | $187.32 | $181.31 | 485,431 | $9.39 B |
| 12/31/2024 | $184.40 | $184.60 (0.11%) | $185.98 | $183.29 | 322,021 | $9.49 B |
| 12/30/2024 | $184.34 | $183.42 (-0.5%) | $185.10 | $180.70 | 509,200 | $9.43 B |
| 12/27/2024 | $185.67 | $186.16 (0.26%) | $188.32 | $184.76 | 514,777 | $9.57 B |
| 12/26/2024 | $184.89 | $186.65 (0.95%) | $187.18 | $183.72 | 382,874 | $9.59 B |
| 12/24/2024 | $185.11 | $186.29 (0.64%) | $186.47 | $184.46 | 231,500 | $9.57 B |
| 12/23/2024 | $185.12 | $185.39 (0.15%) | $186.75 | $184.50 | 520,138 | $9.53 B |
| 12/20/2024 | $181.54 | $185.77 (2.33%) | $188.04 | $181.29 | 1.14 M | $9.55 B |
| 12/19/2024 | $183.20 | $182.15 (-0.57%) | $185.05 | $180.21 | 624,643 | $9.36 B |
| 12/18/2024 | $190.26 | $183.16 (-3.73%) | $191.61 | $182.92 | 670,800 | $9.41 B |
| 12/17/2024 | $188.56 | $189.33 (0.41%) | $199.45 | $188.56 | 579,064 | $9.73 B |
| 12/16/2024 | $189.72 | $190.07 (0.18%) | $193.82 | $188.99 | 728,120 | $9.77 B |
| 12/13/2024 | $194.17 | $190.46 (-1.91%) | $194.17 | $188.31 | 547,747 | $9.79 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.
