-
5 DAY PERFORMANCE
-3.85% -
1 MONTH PERFORMANCE
+5.05% -
3 MONTH PERFORMANCE
+3.63% -
6 MONTH PERFORMANCE
+9.97% -
YEAR-TO-DATE PERFORMANCE
+13.02% -
1 YEAR PERFORMANCE
+0.55%
Core Laboratories N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $20.22 | $19.95 (-1.34%) | $20.40 | $19.77 | 277,390 | $936.09 M |
| 11/13/2024 | $20.99 | $20.13 (-4.1%) | $20.99 | $20.10 | 350,600 | $944.54 M |
| 11/12/2024 | $21.47 | $20.95 (-2.42%) | $21.57 | $20.86 | 232,100 | $983.02 M |
| 11/11/2024 | $20.64 | $21.21 (2.76%) | $21.65 | $20.57 | 387,402 | $995.22 M |
| 11/08/2024 | $20.75 | $20.76 (0.05%) | $21.06 | $20.41 | 274,800 | $974.10 M |
| 11/07/2024 | $21.42 | $20.87 (-2.57%) | $21.42 | $20.52 | 398,000 | $979.26 M |
| 11/06/2024 | $20.42 | $21.61 (5.83%) | $21.83 | $20.42 | 543,400 | $1.01 B |
| 11/05/2024 | $19.45 | $19.54 (0.46%) | $19.67 | $19.23 | 268,305 | $916.86 M |
| 11/04/2024 | $18.88 | $19.31 (2.28%) | $19.49 | $18.88 | 224,641 | $906.06 M |
| 11/01/2024 | $19.12 | $18.90 (-1.15%) | $19.35 | $18.75 | 260,108 | $886.83 M |
| 10/31/2024 | $19.05 | $18.90 (-0.79%) | $19.40 | $18.90 | 216,225 | $886.83 M |
| 10/30/2024 | $19.58 | $19.28 (-1.53%) | $19.58 | $19.24 | 197,700 | $904.66 M |
| 10/29/2024 | $19.14 | $19.50 (1.88%) | $19.60 | $18.92 | 422,762 | $914.98 M |
| 10/28/2024 | $18.76 | $19.18 (2.24%) | $19.26 | $18.67 | 239,649 | $914.69 M |
| 10/25/2024 | $19.00 | $19.43 (2.26%) | $19.68 | $19.00 | 285,303 | $926.62 M |
| 10/24/2024 | $17.84 | $18.94 (6.17%) | $18.96 | $17.30 | 684,800 | $903.25 M |
| 10/23/2024 | $17.02 | $17.08 (0.35%) | $17.38 | $16.96 | 590,245 | $814.55 M |
| 10/22/2024 | $18.62 | $17.25 (-7.36%) | $18.63 | $17.09 | 468,500 | $822.65 M |
| 10/21/2024 | $18.91 | $18.63 (-1.48%) | $18.98 | $18.47 | 270,015 | $888.46 M |
| 10/18/2024 | $18.37 | $18.65 (1.52%) | $18.67 | $18.09 | 321,700 | $874.83 M |
| 10/17/2024 | $18.51 | $18.40 (-0.59%) | $18.53 | $17.94 | 274,109 | $863.11 M |
| 10/16/2024 | $18.42 | $18.79 (2.01%) | $18.93 | $18.37 | 298,300 | $881.40 M |
| 10/15/2024 | $18.26 | $18.12 (-0.77%) | $18.59 | $18.06 | 312,100 | $849.97 M |
| 10/14/2024 | $18.88 | $19.00 (0.64%) | $19.17 | $18.69 | 267,800 | $891.25 M |
| 10/11/2024 | $19.06 | $19.31 (1.31%) | $19.54 | $19.02 | 421,800 | $905.79 M |
| 10/10/2024 | $19.10 | $19.08 (-0.1%) | $19.28 | $18.77 | 280,644 | $895.00 M |
| 10/09/2024 | $18.88 | $19.05 (0.9%) | $19.35 | $18.65 | 342,934 | $893.60 M |
| 10/08/2024 | $19.80 | $19.20 (-3.03%) | $19.80 | $18.99 | 360,436 | $900.63 M |
| 10/07/2024 | $19.91 | $20.10 (0.95%) | $20.48 | $19.81 | 248,939 | $942.85 M |
| 10/04/2024 | $19.88 | $19.82 (-0.3%) | $19.93 | $19.52 | 156,797 | $929.72 M |
| 10/03/2024 | $19.08 | $19.63 (2.88%) | $19.81 | $18.82 | 358,100 | $920.80 M |
| 10/02/2024 | $19.54 | $19.07 (-2.41%) | $19.54 | $18.93 | 206,028 | $894.54 M |
| 10/01/2024 | $18.30 | $19.21 (4.97%) | $19.33 | $18.30 | 302,300 | $901.10 M |
| 09/30/2024 | $18.19 | $18.53 (1.87%) | $18.80 | $18.15 | 272,445 | $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 |