Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 150.49 | 152.13 | 148.13 | 148.74 | 148.74 | 663,900 |
| 2025-08-07 | 153.37 | 154.98 | 149.52 | 149.78 | 149.78 | 1,358,600 |
| 2025-08-06 | 157.18 | 162.72 | 150.28 | 150.33 | 150.33 | 2,241,300 |
| 2025-08-05 | 167.47 | 168.33 | 164.30 | 167.49 | 167.49 | 1,385,800 |
| 2025-08-04 | 165.56 | 168.61 | 164.96 | 167.92 | 167.92 | 623,700 |
| 2025-08-01 | 166.57 | 167.80 | 161.82 | 166.91 | 166.91 | 823,600 |
| 2025-07-31 | 174.72 | 176.15 | 169.05 | 169.64 | 169.64 | 670,900 |
| 2025-07-30 | 179.11 | 180.02 | 174.14 | 176.19 | 176.19 | 536,000 |
| 2025-07-29 | 178.16 | 179.42 | 175.08 | 178.45 | 178.45 | 737,900 |
| 2025-07-28 | 175.86 | 180.44 | 175.21 | 178.99 | 178.99 | 849,800 |
| 2025-07-25 | 177.15 | 177.57 | 173.38 | 176.93 | 176.93 | 740,400 |
| 2025-07-24 | 173.50 | 184.17 | 173.50 | 177.10 | 177.10 | 1,744,400 |
| 2025-07-23 | 166.98 | 169.60 | 165.88 | 167.95 | 167.95 | 790,800 |
| 2025-07-22 | 157.42 | 167.83 | 155.48 | 163.36 | 163.36 | 1,884,100 |
| 2025-07-21 | 155.63 | 155.69 | 146.26 | 149.79 | 149.79 | 1,055,700 |
| 2025-07-18 | 158.01 | 158.18 | 153.31 | 154.48 | 154.48 | 493,600 |
| 2025-07-17 | 154.93 | 156.95 | 153.82 | 156.70 | 156.70 | 905,600 |
| 2025-07-16 | 154.63 | 155.57 | 151.67 | 154.94 | 154.94 | 526,600 |
| 2025-07-15 | 159.07 | 159.49 | 153.81 | 154.42 | 154.42 | 542,600 |
| 2025-07-14 | 157.49 | 160.41 | 155.48 | 158.04 | 158.04 | 646,900 |
| 2025-07-11 | 161.81 | 162.66 | 158.26 | 159.40 | 159.40 | 519,000 |
| 2025-07-10 | 160.84 | 168.12 | 160.09 | 163.66 | 163.66 | 828,700 |
| 2025-07-09 | 162.89 | 163.59 | 156.40 | 158.97 | 158.97 | 653,900 |
| 2025-07-08 | 154.55 | 160.00 | 154.11 | 158.39 | 158.39 | 752,400 |
| 2025-07-07 | 156.48 | 156.72 | 152.73 | 153.90 | 153.90 | 782,900 |
| 2025-07-03 | 158.08 | 158.72 | 156.17 | 157.12 | 157.12 | 247,100 |
| 2025-07-02 | 154.01 | 158.38 | 152.84 | 157.49 | 157.49 | 637,200 |
| 2025-07-01 | 151.00 | 160.40 | 150.35 | 154.40 | 154.40 | 1,009,100 |
| 2025-06-30 | 150.87 | 152.92 | 148.70 | 151.73 | 151.73 | 857,000 |
| 2025-06-27 | 152.04 | 152.63 | 148.41 | 150.01 | 150.01 | 814,700 |
| 2025-06-26 | 151.34 | 153.72 | 150.18 | 151.59 | 151.59 | 880,100 |
| 2025-06-25 | 148.01 | 152.51 | 146.00 | 150.21 | 150.21 | 749,200 |
| 2025-06-24 | 149.01 | 149.68 | 146.84 | 148.40 | 148.40 | 823,800 |
| 2025-06-23 | 146.21 | 148.32 | 144.37 | 147.38 | 147.38 | 1,487,900 |
| 2025-06-20 | 146.09 | 147.74 | 144.36 | 147.45 | 147.45 | 1,542,800 |
| 2025-06-18 | 145.16 | 147.10 | 143.06 | 145.29 | 145.29 | 633,000 |
| 2025-06-17 | 149.38 | 150.54 | 143.16 | 145.05 | 145.05 | 979,200 |
| 2025-06-16 | 150.29 | 151.59 | 147.92 | 151.03 | 151.03 | 823,500 |
| 2025-06-13 | 148.62 | 152.64 | 148.62 | 149.45 | 149.45 | 699,400 |
| 2025-06-12 | 150.16 | 152.64 | 148.54 | 151.89 | 151.89 | 910,600 |
| 2025-06-11 | 151.43 | 154.43 | 149.25 | 151.11 | 151.11 | 718,900 |
| 2025-06-10 | 149.40 | 152.43 | 147.37 | 151.00 | 151.00 | 780,800 |
| 2025-06-09 | 146.56 | 149.03 | 144.89 | 147.46 | 147.46 | 925,200 |
| 2025-06-06 | 143.12 | 145.65 | 143.12 | 144.70 | 144.70 | 938,000 |
| 2025-06-05 | 143.36 | 144.88 | 140.78 | 141.20 | 141.20 | 728,900 |
| 2025-06-04 | 138.90 | 145.93 | 138.81 | 143.22 | 143.22 | 849,400 |
| 2025-06-03 | 135.23 | 139.73 | 132.65 | 138.49 | 138.49 | 654,200 |
| 2025-06-02 | 134.80 | 135.44 | 132.58 | 135.04 | 135.04 | 514,100 |
| 2025-05-30 | 136.42 | 136.94 | 134.08 | 135.63 | 135.63 | 807,100 |
| 2025-05-29 | 138.22 | 138.60 | 135.78 | 137.70 | 137.70 | 497,400 |
| 2025-05-28 | 137.96 | 138.89 | 136.12 | 136.25 | 136.25 | 621,500 |
| 2025-05-27 | 140.11 | 140.65 | 138.61 | 138.65 | 138.65 | 802,800 |
| 2025-05-23 | 134.21 | 137.00 | 133.85 | 136.73 | 136.73 | 775,600 |
| 2025-05-22 | 133.79 | 136.26 | 133.34 | 135.60 | 135.60 | 1,306,500 |
| 2025-05-21 | 141.39 | 141.71 | 134.86 | 134.98 | 134.98 | 825,800 |
| 2025-05-20 | 141.37 | 143.82 | 140.34 | 143.53 | 143.53 | 956,400 |
| 2025-05-19 | 138.00 | 141.50 | 137.72 | 141.38 | 141.38 | 792,300 |
| 2025-05-16 | 138.99 | 142.60 | 137.68 | 140.97 | 140.97 | 1,521,100 |
| 2025-05-15 | 138.20 | 139.38 | 135.11 | 138.89 | 138.89 | 964,300 |
| 2025-05-14 | 146.00 | 146.43 | 138.78 | 138.95 | 138.95 | 1,595,600 |
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.