5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+21.77%
3 MONTH PERFORMANCE
+22.99%
6 MONTH PERFORMANCE
+76.21%
YEAR-TO-DATE PERFORMANCE
+22.46%
1 YEAR PERFORMANCE
+10.59%
Core Laboratories N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $19.45 | $19.64 (0.98%) | $19.80 | $19.13 | 376.60 K | $924.61 M |
| 01/28/2026 | $19.78 | $18.82 (-4.85%) | $19.89 | $18.61 | 346.73 K | $886.01 M |
| 01/27/2026 | $19.47 | $19.67 (1.03%) | $19.96 | $19.47 | 219.24 K | $926.02 M |
| 01/26/2026 | $19.74 | $19.32 (-2.13%) | $19.74 | $19.26 | 284.62 K | $909.55 M |
| 01/23/2026 | $19.89 | $19.46 (-2.16%) | $20.36 | $19.36 | 306.49 K | $916.14 M |
| 01/22/2026 | $19.59 | $19.63 (0.2%) | $19.83 | $19.40 | 247.10 K | $924.14 M |
| 01/21/2026 | $18.96 | $19.53 (3.01%) | $19.65 | $18.71 | 517.60 K | $919.43 M |
| 01/20/2026 | $19.24 | $18.51 (-3.79%) | $19.48 | $18.49 | 363.21 K | $871.41 M |
| 01/16/2026 | $19.53 | $19.43 (-0.51%) | $19.72 | $19.24 | 302.60 K | $914.73 M |
| 01/15/2026 | $19.23 | $19.62 (2.03%) | $19.76 | $18.82 | 330.76 K | $923.67 M |
| 01/14/2026 | $19.19 | $19.43 (1.25%) | $19.96 | $19.19 | 308.93 K | $914.73 M |
| 01/13/2026 | $19.02 | $19.00 (-0.11%) | $19.20 | $18.79 | 228.45 K | $894.48 M |
| 01/12/2026 | $19.03 | $18.78 (-1.31%) | $19.17 | $18.68 | 408.11 K | $884.12 M |
| 01/09/2026 | $19.06 | $18.97 (-0.47%) | $19.30 | $18.56 | 250.23 K | $893.07 M |
| 01/08/2026 | $18.00 | $18.88 (4.89%) | $19.03 | $18.00 | 351.00 K | $888.83 M |
| 01/07/2026 | $18.19 | $18.03 (-0.88%) | $18.24 | $17.89 | 344.93 K | $848.82 M |
| 01/06/2026 | $18.18 | $18.16 (-0.11%) | $18.36 | $17.94 | 437.03 K | $854.94 M |
| 01/05/2026 | $17.53 | $18.13 (3.42%) | $18.60 | $17.46 | 696.54 K | $853.52 M |
| 01/02/2026 | $16.24 | $16.95 (4.37%) | $17.03 | $15.93 | 381.90 K | $797.97 M |
| 12/31/2025 | $16.05 | $16.03 (-0.12%) | $16.21 | $15.84 | 239.16 K | $754.66 M |
| 12/30/2025 | $16.33 | $16.12 (-1.29%) | $16.47 | $16.12 | 229.60 K | $758.90 M |
| 12/29/2025 | $16.49 | $16.30 (-1.15%) | $16.55 | $16.21 | 198.03 K | $767.37 M |
| 12/26/2025 | $16.59 | $16.36 (-1.39%) | $16.59 | $16.22 | 187.85 K | $770.20 M |
| 12/24/2025 | $16.62 | $16.53 (-0.54%) | $16.66 | $16.34 | 101.00 K | $778.20 M |
| 12/23/2025 | $16.57 | $16.61 (0.24%) | $16.89 | $16.40 | 324.54 K | $781.97 M |
| 12/22/2025 | $16.50 | $16.59 (0.55%) | $16.93 | $16.47 | 407.41 K | $781.02 M |
| 12/19/2025 | $16.05 | $16.24 (1.18%) | $16.55 | $16.05 | 1.07 M | $764.55 M |
| 12/18/2025 | $16.30 | $16.06 (-1.47%) | $16.47 | $15.97 | 433.45 K | $756.07 M |
| 12/17/2025 | $16.25 | $16.21 (-0.25%) | $16.37 | $15.99 | 233.40 K | $763.13 M |
| 12/16/2025 | $16.29 | $16.08 (-1.29%) | $16.29 | $15.61 | 421.83 K | $757.01 M |
| 12/15/2025 | $16.58 | $16.55 (-0.18%) | $16.84 | $16.28 | 469.20 K | $779.14 M |
| 12/12/2025 | $17.13 | $16.48 (-3.79%) | $17.21 | $16.38 | 370.14 K | $775.85 M |
| 12/11/2025 | $16.77 | $17.01 (1.43%) | $17.24 | $16.75 | 259.70 K | $800.80 M |
| 12/10/2025 | $16.73 | $17.02 (1.73%) | $17.19 | $16.52 | 376.90 K | $801.27 M |
| 12/09/2025 | $16.50 | $16.80 (1.82%) | $16.99 | $16.49 | 364.56 K | $790.91 M |
| 12/08/2025 | $16.70 | $16.43 (-1.62%) | $16.81 | $16.37 | 242.60 K | $773.49 M |
| 12/05/2025 | $16.49 | $16.83 (2.06%) | $17.16 | $16.49 | 486.25 K | $792.32 M |
| 12/04/2025 | $16.27 | $16.49 (1.35%) | $16.70 | $16.19 | 334.32 K | $776.32 M |
| 12/03/2025 | $15.96 | $16.42 (2.88%) | $16.49 | $15.84 | 392.25 K | $773.02 M |
| 12/02/2025 | $15.56 | $15.73 (1.09%) | $15.78 | $15.08 | 277.42 K | $740.54 M |
| 12/01/2025 | $15.06 | $15.39 (2.19%) | $15.68 | $15.00 | 286.80 K | $724.53 M |
| 11/28/2025 | $14.85 | $15.10 (1.68%) | $15.24 | $14.82 | 178.02 K | $710.88 M |
| 11/26/2025 | $14.89 | $14.95 (0.4%) | $15.27 | $14.89 | 425.24 K | $703.82 M |
| 11/25/2025 | $14.86 | $15.04 (1.21%) | $15.21 | $14.62 | 404.53 K | $708.05 M |
| 11/24/2025 | $14.50 | $14.74 (1.66%) | $14.96 | $14.25 | 501.72 K | $693.93 M |
| 11/21/2025 | $13.90 | $14.72 (5.9%) | $14.75 | $13.72 | 564.91 K | $692.99 M |
| 11/20/2025 | $15.05 | $13.89 (-7.71%) | $15.27 | $13.84 | 768.32 K | $653.91 M |
| 11/19/2025 | $14.86 | $14.92 (0.4%) | $15.35 | $14.76 | 473.63 K | $702.40 M |
| 11/18/2025 | $15.08 | $15.32 (1.59%) | $15.66 | $14.82 | 312.30 K | $721.23 M |
| 11/17/2025 | $15.43 | $15.14 (-1.88%) | $15.63 | $15.02 | 459.03 K | $712.76 M |
| 11/14/2025 | $15.13 | $15.39 (1.72%) | $15.45 | $14.62 | 359.10 K | $724.53 M |
| 11/13/2025 | $15.38 | $15.06 (-2.08%) | $15.61 | $14.83 | 525.82 K | $708.99 M |
| 11/12/2025 | $15.98 | $15.44 (-3.38%) | $16.11 | $15.38 | 560.40 K | $726.88 M |
| 11/11/2025 | $15.60 | $16.15 (3.53%) | $16.55 | $15.60 | 399.42 K | $760.31 M |
| 11/10/2025 | $15.50 | $15.46 (-0.26%) | $15.61 | $15.05 | 391.40 K | $727.83 M |
| 11/07/2025 | $15.37 | $15.35 (-0.13%) | $15.43 | $15.05 | 750.10 K | $722.65 M |
| 11/06/2025 | $15.58 | $15.29 (-1.86%) | $16.01 | $15.12 | 418.61 K | $719.82 M |
| 11/05/2025 | $15.72 | $15.70 (-0.13%) | $16.05 | $15.53 | 473.10 K | $739.12 M |
| 11/04/2025 | $15.81 | $15.83 (0.13%) | $16.24 | $15.74 | 708.50 K | $745.24 M |
| 11/03/2025 | $16.02 | $16.15 (0.81%) | $16.41 | $15.76 | 770.10 K | $760.31 M |
| 10/31/2025 | $16.08 | $15.94 (-0.87%) | $16.14 | $15.57 | 536.33 K | $750.42 M |
| 10/30/2025 | $15.93 | $15.96 (0.19%) | $16.58 | $15.76 | 523.56 K | $751.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
