-
5 DAY PERFORMANCE
+3.81% -
1 MONTH PERFORMANCE
-5.27% -
3 MONTH PERFORMANCE
-7.26% -
6 MONTH PERFORMANCE
+8.17% -
YEAR-TO-DATE PERFORMANCE
+4.93% -
1 YEAR PERFORMANCE
-22.82%
Core Laboratories N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.19 | $18.53 (1.87%) | $18.80 | $18.15 | 183,912 | $869.21 M |
| 09/27/2024 | $18.15 | $18.27 (0.66%) | $18.52 | $18.05 | 295,332 | $857.01 M |
| 09/26/2024 | $18.12 | $17.85 (-1.49%) | $18.27 | $17.66 | 292,210 | $837.31 M |
| 09/25/2024 | $19.08 | $18.67 (-2.15%) | $19.10 | $18.57 | 277,215 | $875.77 M |
| 09/24/2024 | $19.50 | $19.21 (-1.49%) | $19.62 | $18.98 | 237,416 | $901.10 M |
| 09/23/2024 | $18.65 | $19.18 (2.84%) | $19.18 | $18.51 | 231,600 | $899.70 M |
| 09/20/2024 | $18.63 | $18.58 (-0.27%) | $18.85 | $18.46 | 861,100 | $871.55 M |
| 09/19/2024 | $18.88 | $18.59 (-1.54%) | $18.88 | $18.22 | 280,100 | $872.02 M |
| 09/18/2024 | $18.09 | $18.30 (1.16%) | $19.20 | $18.03 | 485,500 | $858.42 M |
| 09/17/2024 | $17.63 | $18.36 (4.14%) | $18.57 | $17.63 | 357,712 | $861.23 M |
| 09/16/2024 | $17.29 | $17.51 (1.27%) | $17.51 | $16.89 | 266,500 | $821.36 M |
| 09/13/2024 | $16.89 | $17.00 (0.65%) | $17.32 | $16.77 | 313,201 | $797.44 M |
| 09/12/2024 | $16.72 | $16.67 (-0.3%) | $16.90 | $16.39 | 391,549 | $781.96 M |
| 09/11/2024 | $16.97 | $16.52 (-2.65%) | $16.97 | $16.50 | 430,800 | $774.92 M |
| 09/10/2024 | $17.33 | $16.87 (-2.65%) | $17.33 | $16.50 | 285,529 | $791.34 M |
| 09/09/2024 | $17.46 | $17.28 (-1.03%) | $17.69 | $16.91 | 328,900 | $810.57 M |
| 09/06/2024 | $18.02 | $17.69 (-1.83%) | $18.17 | $17.35 | 270,526 | $829.80 M |
| 09/05/2024 | $18.74 | $18.04 (-3.74%) | $18.74 | $18.01 | 251,500 | $846.22 M |
| 09/04/2024 | $18.94 | $18.50 (-2.32%) | $19.01 | $18.34 | 454,700 | $867.80 M |
| 09/03/2024 | $19.22 | $18.78 (-2.29%) | $19.37 | $18.53 | 413,000 | $880.93 M |
| 08/30/2024 | $19.39 | $19.56 (0.88%) | $19.63 | $19.24 | 283,800 | $917.52 M |
| 08/29/2024 | $19.18 | $19.64 (2.4%) | $19.91 | $18.93 | 358,105 | $921.27 M |
| 08/28/2024 | $18.57 | $18.97 (2.15%) | $19.08 | $18.45 | 283,510 | $889.84 M |
| 08/27/2024 | $18.44 | $18.79 (1.9%) | $18.81 | $18.32 | 240,410 | $881.40 M |
| 08/26/2024 | $18.70 | $18.52 (-0.96%) | $18.93 | $18.13 | 469,000 | $868.74 M |
| 08/23/2024 | $18.35 | $18.37 (0.11%) | $18.70 | $18.15 | 488,300 | $861.70 M |
| 08/22/2024 | $18.41 | $18.11 (-1.63%) | $18.52 | $18.05 | 254,000 | $849.50 M |
| 08/21/2024 | $18.59 | $18.37 (-1.18%) | $18.65 | $18.25 | 323,000 | $861.70 M |
| 08/20/2024 | $19.20 | $18.33 (-4.53%) | $19.26 | $18.24 | 348,839 | $859.82 M |
| 08/19/2024 | $19.49 | $19.26 (-1.18%) | $19.71 | $19.15 | 269,900 | $903.45 M |
| 08/16/2024 | $19.28 | $19.49 (1.09%) | $19.69 | $19.28 | 407,636 | $914.24 M |
| 08/15/2024 | $19.70 | $19.39 (-1.57%) | $19.92 | $19.32 | 780,800 | $909.55 M |
| 08/14/2024 | $19.57 | $19.26 (-1.58%) | $19.66 | $19.01 | 573,322 | $903.45 M |
| 08/13/2024 | $19.87 | $19.50 (-1.86%) | $20.04 | $19.50 | 555,700 | $914.71 M |
| 08/12/2024 | $20.13 | $20.03 (-0.5%) | $20.37 | $19.90 | 569,038 | $939.57 M |
| 08/09/2024 | $20.39 | $20.01 (-1.86%) | $20.51 | $20.00 | 369,032 | $938.63 M |
| 08/08/2024 | $20.78 | $20.50 (-1.35%) | $20.86 | $20.50 | 663,714 | $961.61 M |
| 08/07/2024 | $21.38 | $20.45 (-4.35%) | $21.44 | $20.30 | 557,700 | $959.27 M |
| 08/06/2024 | $20.88 | $20.90 (0.1%) | $21.12 | $20.48 | 538,822 | $980.38 M |
| 08/05/2024 | $20.40 | $20.90 (2.45%) | $21.11 | $19.78 | 607,300 | $980.38 M |
| 08/02/2024 | $22.71 | $21.48 (-5.42%) | $22.78 | $21.43 | 484,719 | $1.01 B |
| 08/01/2024 | $24.41 | $23.24 (-4.79%) | $24.45 | $23.03 | 292,234 | $1.09 B |
| 07/31/2024 | $24.77 | $24.49 (-1.13%) | $25.13 | $24.46 | 535,114 | $1.15 B |
| 07/30/2024 | $23.87 | $24.48 (2.56%) | $24.63 | $23.65 | 468,819 | $1.15 B |
| 07/29/2024 | $24.16 | $23.74 (-1.74%) | $24.79 | $23.48 | 482,928 | $1.11 B |
| 07/26/2024 | $24.35 | $24.17 (-0.74%) | $24.51 | $23.63 | 519,835 | $1.13 B |
| 07/25/2024 | $22.02 | $24.35 (10.58%) | $24.54 | $21.71 | 1.11 M | $1.14 B |
| 07/24/2024 | $22.27 | $22.02 (-1.12%) | $22.59 | $21.98 | 580,768 | $1.03 B |
| 07/23/2024 | $22.37 | $22.26 (-0.49%) | $22.86 | $22.21 | 308,708 | $1.04 B |
| 07/22/2024 | $22.88 | $22.63 (-1.09%) | $22.88 | $22.01 | 573,429 | $1.06 B |
| 07/19/2024 | $23.60 | $22.90 (-2.97%) | $23.66 | $22.82 | 656,314 | $1.07 B |
| 07/18/2024 | $23.86 | $23.73 (-0.54%) | $24.02 | $23.42 | 574,314 | $1.11 B |
| 07/17/2024 | $23.85 | $24.04 (0.8%) | $24.35 | $23.67 | 724,716 | $1.13 B |
| 07/16/2024 | $22.84 | $23.77 (4.07%) | $23.99 | $22.62 | 693,900 | $1.11 B |
| 07/15/2024 | $21.82 | $22.99 (5.36%) | $23.06 | $21.64 | 464,008 | $1.08 B |
| 07/12/2024 | $21.74 | $21.78 (0.18%) | $21.82 | $21.33 | 294,795 | $1.02 B |
| 07/11/2024 | $21.17 | $21.45 (1.32%) | $21.77 | $20.99 | 427,225 | $1.01 B |
| 07/10/2024 | $20.62 | $20.89 (1.31%) | $21.12 | $20.56 | 299,683 | $978.88 M |
| 07/09/2024 | $20.45 | $20.62 (0.83%) | $20.76 | $20.27 | 341,055 | $966.23 M |
| 07/08/2024 | $20.27 | $20.66 (1.92%) | $20.69 | $20.27 | 347,926 | $968.11 M |
| 07/05/2024 | $20.36 | $20.27 (-0.44%) | $20.50 | $20.03 | 432,176 | $949.83 M |
| 07/03/2024 | $20.13 | $20.48 (1.74%) | $20.57 | $20.06 | 147,847 | $959.67 M |
| 07/02/2024 | $20.22 | $20.05 (-0.84%) | $20.36 | $19.99 | 290,031 | $939.52 M |
| 07/01/2024 | $20.28 | $19.98 (-1.48%) | $20.43 | $19.85 | 333,430 | $936.24 M |