CRL - CHARLES RIVER LABORATORIES INTERNATIONAL, INC.
181.32
1.740 0.960%
Share volume: 1,145,084
Last Updated: 03-05-2026
Business Services/Services – Research, Development, Testing Labs:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$179.58
1.74
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $177.68 | $177.68 | $182.65 | $182.65 | $177.68 | $177.68 | $181.32 | $181.32 | 1,145,084 | $1,145,084.00 |
| 03-04-2026 | $176.06 | $176.06 | $181.01 | $181.01 | $175.50 | $175.50 | $179.58 | $179.58 | 742,853 | $742,853.00 |
| 03-03-2026 | $173.92 | $173.92 | $178.42 | $178.42 | $172.05 | $172.05 | $175.69 | $175.69 | 790,343 | $790,343.00 |
| 03-02-2026 | $175.29 | $175.29 | $179.20 | $179.20 | $173.22 | $173.22 | $178.61 | $178.61 | 835,459 | $835,459.00 |
| 02-27-2026 | $172.08 | $172.08 | $179.82 | $179.82 | $170.00 | $170.00 | $178.49 | $178.49 | 1,198,281 | $1,198,281.00 |
| 02-26-2026 | $168.08 | $168.08 | $175.48 | $175.48 | $166.59 | $166.59 | $175.46 | $175.46 | 1,632,502 | $1,632,502.00 |
| 02-25-2026 | $169.91 | $169.91 | $171.05 | $171.05 | $166.60 | $166.60 | $167.56 | $167.56 | 982,200 | $982,200.00 |
| 02-24-2026 | $162.35 | $162.35 | $168.98 | $168.98 | $161.43 | $161.43 | $166.06 | $166.06 | 768,781 | $768,781.00 |
| 02-23-2026 | $168.01 | $168.01 | $170.17 | $170.17 | $159.54 | $159.54 | $163.52 | $163.52 | 1,499,318 | $1,499,318.00 |
| 02-20-2026 | $162.54 | $162.54 | $171.93 | $171.93 | $161.46 | $161.46 | $168.92 | $168.92 | 1,599,564 | $1,599,564.00 |