Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 216.45 | 217.73 | 210.14 | 211.68 | 211.68 | 554,500 |
| 2026-01-28 | 218.45 | 219.37 | 214.48 | 216.88 | 216.88 | 444,600 |
| 2026-01-27 | 220.53 | 224.78 | 219.46 | 219.53 | 219.53 | 401,200 |
| 2026-01-26 | 219.13 | 222.67 | 218.03 | 222.35 | 222.35 | 505,900 |
| 2026-01-23 | 223.10 | 223.20 | 217.57 | 219.61 | 219.61 | 576,800 |
| 2026-01-22 | 228.39 | 228.39 | 222.30 | 224.03 | 224.03 | 521,200 |
| 2026-01-21 | 219.52 | 226.93 | 219.52 | 226.77 | 226.77 | 521,000 |
| 2026-01-20 | 217.46 | 223.62 | 216.03 | 218.19 | 218.19 | 718,700 |
| 2026-01-16 | 223.43 | 227.51 | 218.90 | 219.70 | 219.70 | 866,900 |
| 2026-01-15 | 216.48 | 224.43 | 214.11 | 223.47 | 223.47 | 779,500 |
| 2026-01-14 | 219.15 | 221.52 | 215.23 | 216.39 | 216.39 | 936,400 |
| 2026-01-13 | 221.66 | 228.88 | 215.00 | 218.99 | 218.99 | 1,054,400 |
| 2026-01-12 | 221.22 | 222.29 | 213.46 | 218.82 | 218.82 | 743,900 |
| 2026-01-09 | 217.82 | 222.37 | 216.88 | 220.91 | 220.91 | 1,133,500 |
| 2026-01-08 | 213.90 | 216.97 | 208.67 | 215.51 | 215.51 | 995,100 |
| 2026-01-07 | 216.41 | 217.89 | 215.02 | 216.77 | 216.77 | 732,200 |
| 2026-01-06 | 208.35 | 216.76 | 208.35 | 216.11 | 216.11 | 752,600 |
| 2026-01-05 | 197.00 | 208.69 | 194.93 | 208.32 | 208.32 | 710,800 |
| 2026-01-02 | 200.13 | 203.00 | 198.57 | 202.42 | 202.42 | 483,500 |
| 2025-12-31 | 202.53 | 202.53 | 199.45 | 199.48 | 199.48 | 312,000 |
| 2025-12-30 | 202.77 | 203.63 | 200.90 | 201.98 | 201.98 | 300,800 |
| 2025-12-29 | 203.17 | 205.00 | 202.52 | 203.16 | 203.16 | 471,500 |
| 2025-12-26 | 203.42 | 204.19 | 202.33 | 203.66 | 203.66 | 293,300 |
| 2025-12-24 | 202.69 | 204.01 | 201.04 | 203.16 | 203.16 | 242,000 |
| 2025-12-23 | 202.20 | 204.07 | 201.56 | 202.87 | 202.87 | 462,200 |
| 2025-12-22 | 196.99 | 204.47 | 196.99 | 203.02 | 203.02 | 631,700 |
| 2025-12-19 | 193.46 | 198.34 | 191.89 | 197.06 | 197.06 | 1,174,500 |
| 2025-12-18 | 197.32 | 199.93 | 193.63 | 193.85 | 193.85 | 670,800 |
| 2025-12-17 | 194.56 | 198.95 | 194.56 | 195.98 | 195.98 | 586,900 |
| 2025-12-16 | 197.31 | 198.32 | 194.50 | 195.22 | 195.22 | 722,519 |
| 2025-12-15 | 197.08 | 200.58 | 195.10 | 198.15 | 198.15 | 843,224 |
| 2025-12-12 | 194.37 | 195.51 | 192.09 | 193.03 | 193.03 | 515,160 |
| 2025-12-11 | 194.93 | 196.38 | 192.38 | 194.43 | 194.43 | 639,000 |
| 2025-12-10 | 187.59 | 195.06 | 186.10 | 194.85 | 194.85 | 1,107,300 |
| 2025-12-09 | 186.80 | 191.34 | 185.93 | 185.99 | 185.99 | 1,070,104 |
| 2025-12-08 | 184.39 | 189.15 | 183.43 | 187.12 | 187.12 | 810,819 |
| 2025-12-05 | 185.01 | 185.90 | 182.71 | 184.31 | 184.31 | 705,100 |
| 2025-12-04 | 186.61 | 186.72 | 176.37 | 184.04 | 184.04 | 992,700 |
| 2025-12-03 | 180.91 | 185.93 | 180.00 | 184.67 | 184.67 | 770,500 |
| 2025-12-02 | 173.99 | 177.01 | 172.95 | 174.76 | 174.76 | 636,400 |
| 2025-12-01 | 177.32 | 180.95 | 175.71 | 176.09 | 176.09 | 896,800 |
| 2025-11-28 | 178.00 | 178.55 | 176.93 | 178.14 | 178.14 | 225,800 |
| 2025-11-26 | 179.00 | 179.19 | 176.67 | 178.94 | 178.94 | 351,000 |
| 2025-11-25 | 170.51 | 178.55 | 170.51 | 178.05 | 178.05 | 789,500 |
| 2025-11-24 | 167.56 | 171.72 | 167.45 | 170.44 | 170.44 | 1,747,400 |
| 2025-11-21 | 163.59 | 172.39 | 157.49 | 167.64 | 167.64 | 1,342,700 |
| 2025-11-20 | 162.87 | 165.48 | 160.71 | 162.08 | 162.08 | 579,400 |
| 2025-11-19 | 161.83 | 162.65 | 156.72 | 161.64 | 161.64 | 751,400 |
| 2025-11-18 | 162.75 | 164.36 | 160.49 | 162.53 | 162.53 | 1,289,500 |
| 2025-11-17 | 167.69 | 170.54 | 162.72 | 162.74 | 162.74 | 714,200 |
| 2025-11-14 | 167.08 | 169.00 | 165.05 | 167.81 | 167.81 | 1,894,500 |
| 2025-11-13 | 169.34 | 175.12 | 168.28 | 169.21 | 169.21 | 1,144,300 |
| 2025-11-12 | 173.03 | 174.45 | 171.06 | 171.50 | 171.50 | 1,056,900 |
| 2025-11-11 | 169.70 | 175.55 | 167.60 | 173.50 | 173.50 | 929,300 |
| 2025-11-10 | 167.14 | 172.83 | 166.96 | 168.97 | 168.97 | 1,163,800 |
| 2025-11-07 | 168.91 | 171.50 | 165.74 | 168.05 | 168.05 | 901,000 |
| 2025-11-06 | 167.72 | 175.00 | 165.70 | 170.88 | 170.88 | 1,906,800 |
| 2025-11-05 | 163.29 | 170.14 | 160.01 | 167.70 | 167.70 | 2,827,100 |
| 2025-11-04 | 176.04 | 180.19 | 175.83 | 177.85 | 177.85 | 1,172,800 |
| 2025-11-03 | 178.46 | 178.94 | 173.89 | 178.86 | 178.86 | 670,700 |
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.