Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 234.07 | 238.85 | 224.28 | 229.29 | 229.29 | 1,075,100 |
| 2026-07-22 | 218.19 | 221.83 | 216.99 | 218.70 | 218.70 | 570,800 |
| 2026-07-21 | 215.57 | 223.62 | 213.40 | 219.40 | 219.40 | 925,000 |
| 2026-07-20 | 220.04 | 221.63 | 216.34 | 219.70 | 219.70 | 953,000 |
| 2026-07-17 | 224.94 | 228.53 | 222.67 | 224.35 | 224.35 | 710,200 |
| 2026-07-16 | 228.37 | 230.71 | 224.76 | 229.16 | 229.16 | 911,500 |
| 2026-07-15 | 232.30 | 233.86 | 224.95 | 228.22 | 228.22 | 860,600 |
| 2026-07-14 | 228.37 | 235.21 | 225.25 | 231.21 | 231.21 | 964,700 |
| 2026-07-13 | 233.40 | 235.81 | 224.57 | 229.75 | 229.75 | 910,100 |
| 2026-07-10 | 235.00 | 237.86 | 232.61 | 233.41 | 233.41 | 873,200 |
| 2026-07-09 | 224.48 | 233.72 | 222.94 | 233.60 | 233.60 | 652,900 |
| 2026-07-08 | 226.03 | 227.81 | 218.39 | 223.96 | 223.96 | 740,800 |
| 2026-07-07 | 233.00 | 234.92 | 225.70 | 228.68 | 228.68 | 806,400 |
| 2026-07-06 | 227.59 | 232.32 | 223.85 | 231.43 | 231.43 | 631,900 |
| 2026-07-02 | 229.50 | 231.46 | 226.95 | 230.69 | 230.69 | 845,300 |
| 2026-07-01 | 225.62 | 236.62 | 224.93 | 229.09 | 229.09 | 1,086,100 |
| 2026-06-30 | 225.75 | 228.09 | 222.11 | 226.79 | 226.79 | 1,061,300 |
| 2026-06-29 | 215.41 | 225.87 | 214.76 | 225.57 | 225.57 | 1,091,700 |
| 2026-06-26 | 210.00 | 217.19 | 210.00 | 215.75 | 215.75 | 1,445,800 |
| 2026-06-25 | 203.90 | 213.90 | 202.78 | 212.71 | 212.71 | 1,536,000 |
| 2026-06-24 | 189.91 | 202.79 | 189.91 | 202.10 | 202.10 | 936,600 |
| 2026-06-23 | 182.21 | 187.64 | 181.53 | 186.60 | 186.60 | 632,100 |
| 2026-06-22 | 183.51 | 186.30 | 178.92 | 181.56 | 181.56 | 670,100 |
| 2026-06-18 | 183.70 | 186.18 | 181.96 | 185.00 | 185.00 | 1,170,100 |
| 2026-06-17 | 188.81 | 191.34 | 181.72 | 182.34 | 182.34 | 1,025,200 |
| 2026-06-16 | 188.94 | 190.00 | 184.64 | 184.79 | 184.79 | 661,400 |
| 2026-06-15 | 189.28 | 191.27 | 187.28 | 188.47 | 188.47 | 690,500 |
| 2026-06-12 | 186.91 | 190.79 | 185.16 | 187.51 | 187.51 | 493,900 |
| 2026-06-11 | 185.93 | 189.22 | 182.51 | 188.06 | 188.06 | 540,800 |
| 2026-06-10 | 188.49 | 193.81 | 184.42 | 186.29 | 186.29 | 788,300 |
| 2026-06-09 | 188.50 | 193.17 | 184.53 | 189.85 | 189.85 | 777,600 |
| 2026-06-08 | 182.80 | 187.24 | 181.46 | 186.44 | 186.44 | 761,600 |
| 2026-06-05 | 187.18 | 187.35 | 180.55 | 181.34 | 181.34 | 519,300 |
| 2026-06-04 | 182.00 | 187.95 | 180.60 | 185.79 | 185.79 | 736,700 |
| 2026-06-03 | 172.75 | 181.05 | 169.46 | 179.87 | 179.87 | 535,800 |
| 2026-06-02 | 179.00 | 181.76 | 172.17 | 174.79 | 174.79 | 752,100 |
| 2026-06-01 | 180.28 | 184.68 | 178.06 | 182.07 | 182.07 | 996,200 |
| 2026-05-29 | 181.34 | 184.83 | 177.01 | 180.71 | 180.71 | 1,041,000 |
| 2026-05-28 | 163.98 | 183.80 | 163.98 | 181.34 | 181.34 | 1,316,100 |
| 2026-05-27 | 157.87 | 164.77 | 157.87 | 164.49 | 164.49 | 1,165,900 |
| 2026-05-26 | 160.54 | 160.54 | 155.50 | 156.73 | 156.73 | 1,120,400 |
| 2026-05-22 | 159.83 | 163.42 | 155.56 | 160.30 | 160.30 | 588,600 |
| 2026-05-21 | 155.06 | 160.66 | 153.11 | 158.86 | 158.86 | 867,800 |
| 2026-05-20 | 152.81 | 157.04 | 147.51 | 156.03 | 156.03 | 880,564 |
| 2026-05-19 | 150.59 | 154.40 | 146.20 | 152.43 | 152.43 | 1,086,544 |
| 2026-05-18 | 152.20 | 157.55 | 149.42 | 149.93 | 149.93 | 1,628,569 |
| 2026-05-15 | 157.54 | 160.26 | 149.98 | 150.85 | 150.85 | 1,397,500 |
| 2026-05-14 | 163.91 | 164.37 | 158.89 | 159.12 | 159.12 | 829,200 |
| 2026-05-13 | 167.04 | 167.04 | 160.08 | 162.85 | 162.85 | 735,000 |
| 2026-05-12 | 169.23 | 171.02 | 163.45 | 168.69 | 168.69 | 724,900 |
| 2026-05-11 | 176.97 | 178.41 | 168.44 | 168.46 | 168.46 | 762,300 |
| 2026-05-08 | 182.56 | 183.65 | 174.07 | 177.62 | 177.62 | 978,100 |
| 2026-05-07 | 189.30 | 194.57 | 181.67 | 181.68 | 181.68 | 1,335,600 |
| 2026-05-06 | 187.23 | 189.34 | 180.69 | 181.73 | 181.73 | 1,102,500 |
| 2026-05-05 | 174.68 | 185.57 | 172.42 | 185.39 | 185.39 | 1,171,600 |
| 2026-05-04 | 164.77 | 172.66 | 164.77 | 172.32 | 172.32 | 744,200 |
| 2026-05-01 | 167.66 | 167.66 | 163.10 | 165.78 | 165.78 | 668,800 |
| 2026-04-30 | 163.15 | 167.36 | 161.95 | 166.97 | 166.97 | 702,900 |
| 2026-04-29 | 167.06 | 168.97 | 162.37 | 163.84 | 163.84 | 532,300 |
| 2026-04-28 | 170.42 | 170.95 | 165.08 | 166.79 | 166.79 | 633,271 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.