5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
-19.95%
3 MONTH PERFORMANCE
-29.07%
6 MONTH PERFORMANCE
-35.42%
YEAR-TO-DATE PERFORMANCE
-36.70%
1 YEAR PERFORMANCE
-49.78%
Charles River Laboratories International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $119.38 | $116.89 (-2.09%) | $120.14 | $114.24 | 989,958 | $5.98 B |
| 04/30/2025 | $115.62 | $118.62 (2.59%) | $118.69 | $114.75 | 1.50 M | $6.07 B |
| 04/29/2025 | $114.71 | $117.29 (2.25%) | $117.86 | $113.94 | 1.35 M | $6.00 B |
| 04/28/2025 | $115.01 | $115.08 (0.06%) | $117.16 | $112.39 | 1.37 M | $5.88 B |
| 04/25/2025 | $113.85 | $114.66 (0.71%) | $115.25 | $112.12 | 1.52 M | $5.86 B |
| 04/24/2025 | $110.42 | $115.76 (4.84%) | $115.94 | $108.10 | 2.63 M | $5.92 B |
| 04/23/2025 | $109.22 | $109.00 (-0.2%) | $116.06 | $107.60 | 2.08 M | $5.57 B |
| 04/22/2025 | $103.42 | $106.89 (3.36%) | $107.29 | $101.00 | 1.65 M | $5.47 B |
| 04/21/2025 | $103.90 | $102.67 (-1.18%) | $103.91 | $99.80 | 2.09 M | $5.25 B |
| 04/17/2025 | $105.00 | $106.05 (1%) | $106.23 | $102.65 | 1.66 M | $5.42 B |
| 04/16/2025 | $105.78 | $104.25 (-1.45%) | $107.23 | $103.12 | 1.86 M | $5.33 B |
| 04/15/2025 | $106.10 | $105.92 (-0.17%) | $107.58 | $104.69 | 2.85 M | $5.42 B |
| 04/14/2025 | $104.08 | $106.60 (2.42%) | $107.67 | $100.22 | 3.99 M | $5.45 B |
| 04/11/2025 | $98.33 | $99.75 (1.44%) | $101.36 | $91.86 | 11.60 M | $5.10 B |
| 04/10/2025 | $136.27 | $99.95 (-26.65%) | $136.59 | $95.97 | 6.60 M | $5.11 B |
| 04/09/2025 | $121.71 | $139.07 (14.26%) | $139.31 | $117.26 | 1.97 M | $7.11 B |
| 04/08/2025 | $136.86 | $123.61 (-9.68%) | $137.96 | $122.06 | 1.59 M | $6.32 B |
| 04/07/2025 | $132.79 | $134.07 (0.96%) | $139.16 | $128.03 | 1.98 M | $6.86 B |
| 04/04/2025 | $137.99 | $136.90 (-0.79%) | $140.15 | $132.99 | 1.67 M | $7.00 B |
| 04/03/2025 | $146.33 | $140.98 (-3.66%) | $146.33 | $138.70 | 1.01 M | $7.21 B |
| 04/02/2025 | $143.97 | $149.28 (3.69%) | $150.16 | $142.76 | 1.19 M | $7.63 B |
| 04/01/2025 | $150.81 | $145.99 (-3.2%) | $151.37 | $145.66 | 1.02 M | $7.47 B |
| 03/31/2025 | $153.73 | $150.52 (-2.09%) | $153.82 | $146.64 | 1.36 M | $7.70 B |
| 03/28/2025 | $156.94 | $155.55 (-0.89%) | $158.71 | $154.77 | 1.08 M | $7.95 B |
| 03/27/2025 | $158.27 | $158.06 (-0.13%) | $159.08 | $156.11 | 598,800 | $8.08 B |
| 03/26/2025 | $160.92 | $158.25 (-1.66%) | $162.32 | $157.23 | 772,136 | $8.09 B |
| 03/25/2025 | $167.32 | $161.35 (-3.57%) | $168.00 | $161.02 | 930,100 | $8.25 B |
| 03/24/2025 | $166.92 | $166.98 (0.04%) | $169.26 | $165.83 | 674,632 | $8.54 B |
| 03/21/2025 | $162.94 | $167.28 (2.66%) | $167.94 | $162.68 | 1.64 M | $8.55 B |
| 03/20/2025 | $170.92 | $165.35 (-3.26%) | $171.71 | $164.55 | 1.54 M | $8.46 B |
| 03/19/2025 | $176.06 | $173.88 (-1.24%) | $178.81 | $173.20 | 1.07 M | $8.89 B |
| 03/18/2025 | $175.11 | $176.94 (1.05%) | $177.12 | $173.13 | 1.01 M | $9.05 B |
| 03/17/2025 | $171.03 | $175.01 (2.33%) | $175.60 | $170.54 | 1.01 M | $8.95 B |
| 03/14/2025 | $168.11 | $171.04 (1.74%) | $171.63 | $168.11 | 1.03 M | $8.75 B |
| 03/13/2025 | $169.36 | $166.93 (-1.43%) | $172.25 | $166.85 | 1.13 M | $8.54 B |
| 03/12/2025 | $167.50 | $170.59 (1.84%) | $171.19 | $165.35 | 976,218 | $8.72 B |
| 03/11/2025 | $173.14 | $166.63 (-3.76%) | $175.07 | $165.67 | 1.21 M | $8.52 B |
| 03/10/2025 | $173.78 | $175.12 (0.77%) | $181.44 | $173.78 | 1.52 M | $8.96 B |
| 03/07/2025 | $168.50 | $175.92 (4.4%) | $177.24 | $168.10 | 1.17 M | $9.00 B |
| 03/06/2025 | $166.16 | $169.27 (1.87%) | $170.61 | $164.16 | 1.17 M | $8.66 B |
| 03/05/2025 | $164.69 | $167.55 (1.74%) | $167.99 | $164.36 | 892,200 | $8.57 B |
| 03/04/2025 | $164.07 | $164.31 (0.15%) | $166.71 | $162.00 | 1.17 M | $8.40 B |
| 03/03/2025 | $165.89 | $163.50 (-1.44%) | $166.72 | $162.18 | 1.39 M | $8.36 B |
| 02/28/2025 | $164.64 | $165.31 (0.41%) | $165.82 | $163.71 | 4.19 M | $8.45 B |
| 02/27/2025 | $166.81 | $164.88 (-1.16%) | $167.96 | $163.42 | 1.80 M | $8.43 B |
| 02/26/2025 | $167.00 | $167.96 (0.57%) | $170.44 | $165.77 | 1.52 M | $8.59 B |
| 02/25/2025 | $170.64 | $167.10 (-2.07%) | $172.43 | $165.99 | 2.14 M | $8.55 B |
| 02/24/2025 | $166.41 | $170.51 (2.46%) | $172.45 | $165.59 | 1.38 M | $8.72 B |
| 02/21/2025 | $162.39 | $163.02 (0.39%) | $165.05 | $161.30 | 1.22 M | $8.34 B |
| 02/20/2025 | $165.00 | $162.25 (-1.67%) | $168.02 | $161.47 | 1.80 M | $8.30 B |
| 02/19/2025 | $159.28 | $165.00 (3.59%) | $166.44 | $155.15 | 1.99 M | $8.44 B |
| 02/18/2025 | $151.59 | $154.39 (1.85%) | $155.69 | $151.18 | 1.91 M | $7.90 B |
| 02/14/2025 | $155.02 | $151.99 (-1.95%) | $155.02 | $151.92 | 841,132 | $7.77 B |
| 02/13/2025 | $155.02 | $153.17 (-1.19%) | $155.29 | $152.35 | 901,107 | $7.83 B |
| 02/12/2025 | $152.39 | $154.00 (1.06%) | $154.73 | $150.79 | 1.28 M | $7.88 B |
| 02/11/2025 | $157.37 | $154.90 (-1.57%) | $158.48 | $154.01 | 946,200 | $7.92 B |
| 02/10/2025 | $163.98 | $159.89 (-2.49%) | $164.32 | $157.41 | 1.71 M | $8.18 B |
| 02/07/2025 | $166.85 | $163.79 (-1.83%) | $166.86 | $163.00 | 564,421 | $8.38 B |
| 02/06/2025 | $167.18 | $166.27 (-0.54%) | $168.84 | $164.93 | 1.05 M | $8.50 B |
| 02/05/2025 | $165.84 | $165.87 (0.02%) | $166.12 | $163.12 | 671,049 | $8.48 B |
| 02/04/2025 | $162.14 | $163.12 (0.6%) | $169.67 | $161.43 | 1.48 M | $8.34 B |
| 02/03/2025 | $161.80 | $161.62 (-0.11%) | $164.28 | $160.00 | 835,500 | $8.26 B |
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.
