Charles River Laboratories International, Inc. Common Stock (CRL)

Historical Prices For Charles River Laboratories International, Inc. Common Stock (CRL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	191.00	195.25	188.97	190.97	1,075,620	190.97
10/22/2025	190.69	190.69	184.88	187.00	1,376,839	187.00
10/21/2025	185.00	190.41	184.99	188.26	1,049,311	188.26
10/20/2025	179.35	184.23	178.52	184.14	815,788	184.14
10/17/2025	173.16	178.77	172.72	178.52	1,027,431	178.52
10/16/2025	172.95	177.75	172.00	174.95	1,304,190	174.95
10/15/2025	170.22	173.02	168.71	170.72	531,281	170.72
10/14/2025	168.43	172.41	166.86	170.13	580,708	170.13
10/13/2025	170.07	172.21	167.69	170.64	698,240	170.64
10/10/2025	172.47	174.37	166.93	167.03	725,392	167.03
10/09/2025	173.40	174.73	171.30	172.14	883,651	172.14
10/08/2025	170.00	174.34	168.99	173.47	917,775	173.47
10/07/2025	175.23	176.15	168.32	170.10	900,397	170.10
10/06/2025	178.15	179.64	174.76	174.95	856,758	174.95
10/03/2025	176.00	181.45	175.97	177.33	1,112,649	177.33
10/02/2025	173.25	178.19	173.15	175.36	1,714,736	175.36
10/01/2025	156.06	170.66	156.06	170.48	1,292,093	170.48
9/30/2025	147.54	156.79	146.90	156.46	1,049,296	156.46
9/29/2025	148.92	148.92	145.47	146.99	752,813	146.99
9/26/2025	146.00	149.17	145.32	148.56	762,931	148.56
9/25/2025	148.39	148.39	144.26	145.57	884,218	145.57
9/24/2025	150.13	150.87	147.46	149.45	1,276,195	149.45
9/23/2025	154.22	154.94	149.91	150.25	786,840	150.25
9/22/2025	154.49	156.11	151.41	153.89	1,292,256	153.89
9/19/2025	157.26	157.95	153.21	155.39	1,280,050	155.39
9/18/2025	155.00	157.63	153.47	156.99	716,188	156.99
9/17/2025	151.60	157.01	151.27	152.72	1,379,194	152.72
9/16/2025	150.56	152.93	149.90	151.60	851,241	151.60
9/15/2025	153.05	154.16	151.63	152.24	470,928	152.24
9/12/2025	158.19	158.80	152.89	152.89	768,763	152.89
9/11/2025	154.14	159.78	153.53	159.74	664,832	159.74
9/10/2025	157.55	157.97	152.18	153.27	1,097,883	153.27
9/09/2025	167.50	167.50	153.18	157.38	1,298,583	157.38
9/08/2025	163.17	165.11	149.03	162.00	1,181,080	162.00
9/05/2025	162.61	166.62	162.29	163.99	598,963	163.99
9/04/2025	161.31	163.18	157.20	162.31	742,698	162.31
9/03/2025	160.95	162.70	159.21	162.33	713,548	162.33
9/02/2025	160.95	162.44	158.69	161.25	529,208	161.25
8/29/2025	163.16	165.22	162.12	163.31	860,239	163.31
8/28/2025	162.93	163.69	159.62	163.22	774,364	163.22
8/27/2025	163.33	164.25	161.26	162.80	417,728	162.80
8/26/2025	164.70	165.06	162.61	163.71	548,545	163.71
8/25/2025	161.74	164.26	160.60	164.11	702,672	164.11
8/22/2025	155.95	164.57	154.79	161.84	1,254,538	161.84
8/21/2025	158.21	158.29	154.43	154.54	394,843	154.54
8/20/2025	157.95	159.62	156.49	159.58	592,176	159.58
8/19/2025	157.59	160.00	156.80	158.48	627,726	158.48
8/18/2025	156.58	158.19	156.38	156.98	649,016	156.98
8/15/2025	156.72	158.16	156.45	156.68	1,038,291	156.68
8/14/2025	153.47	155.93	152.75	155.80	831,575	155.80
8/13/2025	153.34	155.43	151.56	155.00	2,208,959	155.00
8/12/2025	149.03	154.01	149.03	152.75	1,040,108	152.75
8/11/2025	149.99	150.91	145.99	148.93	909,836	148.93
8/08/2025	150.49	152.13	148.13	148.74	663,868	148.74
8/07/2025	153.37	154.98	149.52	149.78	1,358,632	149.78
8/06/2025	157.18	162.72	150.28	150.33	2,241,307	150.33
8/05/2025	167.47	168.33	164.30	167.49	1,384,786	167.49
8/04/2025	165.56	168.61	164.96	167.92	623,738	167.92
8/01/2025	166.57	167.80	161.82	166.91	823,627	166.91
7/31/2025	174.72	176.15	169.05	169.64	670,923	169.64
7/30/2025	179.11	180.02	174.14	176.19	536,042	176.19
7/29/2025	178.16	179.42	175.08	178.45	737,914	178.45
7/28/2025	175.86	180.44	175.21	178.99	849,853	178.99
7/25/2025	177.15	177.57	173.38	176.93	740,429	176.93
7/24/2025	173.50	184.17	173.50	177.10	1,744,340	177.10