5 DAY PERFORMANCE
-5.09%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
-14.90%
6 MONTH PERFORMANCE
-23.32%
YEAR-TO-DATE PERFORMANCE
-14.90%
1 YEAR PERFORMANCE
-14.01%
Core Laboratories N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $14.84 | $14.84 (0%) | $15.01 | $14.65 | 39,244 | |
| 03/31/2025 | $15.14 | $14.99 (-0.99%) | $15.23 | $14.92 | 331,515 | $716.12 M |
| 03/28/2025 | $15.39 | $15.33 (-0.39%) | $15.50 | $14.99 | 259,000 | $732.36 M |
| 03/27/2025 | $15.45 | $15.52 (0.45%) | $15.56 | $15.25 | 456,800 | $741.44 M |
| 03/26/2025 | $15.67 | $15.39 (-1.79%) | $15.85 | $15.38 | 211,800 | $735.23 M |
| 03/25/2025 | $15.51 | $15.54 (0.19%) | $15.92 | $15.47 | 240,730 | $742.39 M |
| 03/24/2025 | $15.58 | $15.56 (-0.13%) | $15.80 | $15.39 | 222,728 | $743.35 M |
| 03/21/2025 | $15.21 | $15.33 (0.79%) | $15.53 | $15.16 | 809,311 | $732.36 M |
| 03/20/2025 | $15.34 | $15.40 (0.39%) | $15.59 | $15.21 | 193,242 | $735.70 M |
| 03/19/2025 | $15.46 | $15.38 (-0.52%) | $15.55 | $15.24 | 215,600 | $734.75 M |
| 03/18/2025 | $15.01 | $15.19 (1.2%) | $15.30 | $14.92 | 310,200 | $725.67 M |
| 03/17/2025 | $15.10 | $14.89 (-1.39%) | $15.52 | $14.87 | 325,234 | $711.34 M |
| 03/14/2025 | $14.93 | $15.23 (2.01%) | $15.45 | $14.79 | 337,300 | $727.58 M |
| 03/13/2025 | $15.05 | $14.70 (-2.33%) | $15.46 | $14.42 | 316,300 | $702.26 M |
| 03/12/2025 | $15.04 | $15.08 (0.27%) | $15.42 | $14.75 | 411,918 | $720.42 M |
| 03/11/2025 | $15.09 | $14.62 (-3.11%) | $15.25 | $14.47 | 425,200 | $698.44 M |
| 03/10/2025 | $14.73 | $14.85 (0.81%) | $15.33 | $14.63 | 508,100 | $709.43 M |
| 03/07/2025 | $14.16 | $14.85 (4.87%) | $15.00 | $14.12 | 404,500 | $709.43 M |
| 03/06/2025 | $13.57 | $14.09 (3.83%) | $14.21 | $13.51 | 364,100 | $673.12 M |
| 03/05/2025 | $13.63 | $13.70 (0.51%) | $13.84 | $12.95 | 729,800 | $654.49 M |
| 03/04/2025 | $13.65 | $13.81 (1.17%) | $14.19 | $13.43 | 557,413 | $659.75 M |
| 03/03/2025 | $14.62 | $13.94 (-4.65%) | $14.84 | $13.71 | 488,226 | $665.96 M |
| 02/28/2025 | $14.76 | $14.63 (-0.88%) | $14.99 | $14.46 | 574,330 | $698.92 M |
| 02/27/2025 | $15.01 | $14.91 (-0.67%) | $15.22 | $14.61 | 266,900 | $712.30 M |
| 02/26/2025 | $15.50 | $15.00 (-3.23%) | $15.58 | $14.94 | 252,106 | $716.60 M |
| 02/25/2025 | $15.92 | $15.60 (-2.01%) | $16.08 | $15.47 | 291,407 | $745.26 M |
| 02/24/2025 | $16.18 | $15.92 (-1.61%) | $16.18 | $15.71 | 257,400 | $760.55 M |
| 02/21/2025 | $17.03 | $16.14 (-5.23%) | $17.03 | $16.00 | 314,800 | $771.06 M |
| 02/20/2025 | $16.73 | $16.87 (0.84%) | $17.16 | $16.56 | 222,300 | $805.93 M |
| 02/19/2025 | $17.83 | $16.88 (-5.33%) | $17.96 | $16.85 | 248,200 | $806.41 M |
| 02/18/2025 | $17.98 | $17.89 (-0.5%) | $18.23 | $17.80 | 329,300 | $854.66 M |
| 02/14/2025 | $17.50 | $17.96 (2.63%) | $18.10 | $17.47 | 555,100 | $858.00 M |
| 02/13/2025 | $16.82 | $17.39 (3.39%) | $17.41 | $16.69 | 301,500 | $830.77 M |
| 02/12/2025 | $16.95 | $16.75 (-1.18%) | $17.23 | $16.70 | 299,133 | $800.20 M |
| 02/11/2025 | $17.12 | $17.43 (1.81%) | $17.65 | $16.99 | 218,000 | $832.68 M |
| 02/10/2025 | $16.79 | $17.19 (2.38%) | $17.45 | $16.73 | 285,404 | $821.22 M |
| 02/07/2025 | $16.56 | $16.58 (0.12%) | $16.87 | $16.42 | 302,016 | $792.08 M |
| 02/06/2025 | $17.97 | $16.70 (-7.07%) | $17.97 | $16.62 | 392,007 | $797.81 M |
| 02/05/2025 | $17.39 | $17.84 (2.59%) | $17.86 | $17.22 | 376,313 | $852.27 M |
| 02/04/2025 | $16.25 | $17.24 (6.09%) | $17.30 | $16.25 | 396,100 | $823.61 M |
| 02/03/2025 | $17.01 | $16.55 (-2.7%) | $17.01 | $16.15 | 319,700 | $790.64 M |
| 01/31/2025 | $17.86 | $16.97 (-4.98%) | $18.01 | $16.92 | 377,200 | $810.71 M |
| 01/30/2025 | $17.36 | $17.75 (2.25%) | $18.67 | $17.06 | 706,720 | $847.97 M |
| 01/29/2025 | $18.44 | $18.54 (0.54%) | $19.06 | $18.39 | 386,711 | $885.71 M |
| 01/28/2025 | $19.11 | $18.53 (-3.04%) | $19.31 | $18.31 | 211,644 | $885.23 M |
| 01/27/2025 | $19.47 | $19.04 (-2.21%) | $19.85 | $18.99 | 250,237 | $909.60 M |
| 01/24/2025 | $19.71 | $19.50 (-1.07%) | $20.16 | $19.45 | 242,300 | $914.98 M |
| 01/23/2025 | $19.77 | $19.82 (0.25%) | $20.09 | $19.54 | 234,900 | $929.99 M |
| 01/22/2025 | $20.12 | $19.70 (-2.09%) | $20.17 | $19.49 | 274,900 | $924.36 M |
| 01/21/2025 | $19.77 | $20.34 (2.88%) | $20.82 | $19.30 | 487,145 | $954.39 M |
| 01/17/2025 | $19.25 | $19.69 (2.29%) | $19.81 | $19.20 | 265,946 | $923.89 M |
| 01/16/2025 | $19.25 | $19.11 (-0.73%) | $19.42 | $18.87 | 164,800 | $896.68 M |
| 01/15/2025 | $18.71 | $19.34 (3.37%) | $19.37 | $18.52 | 224,622 | $907.47 M |
| 01/14/2025 | $18.37 | $18.59 (1.2%) | $18.65 | $18.16 | 180,022 | $872.28 M |
| 01/13/2025 | $18.14 | $18.38 (1.32%) | $18.61 | $18.08 | 348,117 | $862.43 M |
| 01/10/2025 | $18.51 | $18.00 (-2.76%) | $18.91 | $17.81 | 219,820 | $844.60 M |
| 01/08/2025 | $18.22 | $18.20 (-0.11%) | $18.32 | $17.99 | 160,227 | $853.98 M |
| 01/07/2025 | $18.64 | $18.51 (-0.7%) | $18.93 | $18.33 | 256,539 | $868.53 M |
| 01/06/2025 | $18.70 | $18.56 (-0.75%) | $19.15 | $18.42 | 272,200 | $870.87 M |
| 01/03/2025 | $18.39 | $18.75 (1.96%) | $18.80 | $18.11 | 292,148 | $879.79 M |
| 01/02/2025 | $17.56 | $18.26 (3.99%) | $18.54 | $17.32 | 437,040 | $856.80 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.
