CRL - CHARLES RIVER LABORATORIES INTERNATIONAL, INC.
183.1
-2.440 -1.333%
Share volume: 443,270
Last Updated: 04-21-2026
Business Services/Services – Research, Development, Testing Labs:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$185.54
-2.44
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $186.18 | $186.18 | $190.14 | $190.14 | $182.07 | $182.07 | $183.10 | $183.10 | 443,270 | $443,270.00 |
| 04-20-2026 | $181.12 | $181.12 | $186.83 | $186.83 | $181.12 | $181.12 | $185.54 | $185.54 | 576,718 | $576,718.00 |
| 04-17-2026 | $180.31 | $180.31 | $185.61 | $185.61 | $179.07 | $179.07 | $183.88 | $183.88 | 745,280 | $745,280.00 |
| 04-16-2026 | $178.94 | $178.94 | $185.00 | $185.00 | $175.79 | $175.79 | $176.94 | $176.94 | 915,066 | $915,066.00 |
| 04-15-2026 | $180.80 | $180.80 | $184.61 | $184.61 | $177.38 | $177.38 | $180.56 | $180.56 | 976,334 | $976,334.00 |
| 04-14-2026 | $181.90 | $181.90 | $183.80 | $183.80 | $179.24 | $179.24 | $179.31 | $179.31 | 875,439 | $875,439.00 |
| 04-13-2026 | $177.47 | $177.47 | $179.76 | $179.76 | $173.23 | $173.23 | $178.34 | $178.34 | 636,235 | $636,235.00 |
| 04-10-2026 | $176.10 | $176.10 | $176.27 | $176.27 | $172.59 | $172.59 | $175.65 | $175.65 | 487,926 | $487,926.00 |
| 04-09-2026 | $175.00 | $175.00 | $176.17 | $176.17 | $170.20 | $170.20 | $175.55 | $175.55 | 839,192 | $839,192.00 |
| 04-08-2026 | $178.14 | $178.14 | $180.79 | $180.79 | $173.94 | $173.94 | $175.07 | $175.07 | 978,958 | $978,958.00 |