5 DAY PERFORMANCE
-4.28%
1 MONTH PERFORMANCE
-6.46%
3 MONTH PERFORMANCE
-8.10%
6 MONTH PERFORMANCE
-17.61%
YEAR-TO-DATE PERFORMANCE
-3.49%
1 YEAR PERFORMANCE
-15.76%
Charles River Laboratories International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $179.87 | $178.08 (-1%) | $185.00 | $175.61 | 1.87 M | $9.15 B |
| 01/13/2025 | $186.34 | $190.14 (2.04%) | $190.68 | $184.50 | 670,685 | $9.77 B |
| 01/10/2025 | $183.97 | $186.12 (1.17%) | $188.26 | $183.97 | 911,500 | $9.57 B |
| 01/08/2025 | $189.21 | $187.91 (-0.69%) | $189.49 | $184.32 | 493,200 | $9.66 B |
| 01/07/2025 | $190.86 | $189.76 (-0.58%) | $193.56 | $187.98 | 807,223 | $9.75 B |
| 01/06/2025 | $187.63 | $189.54 (1.02%) | $192.97 | $186.14 | 652,113 | $9.74 B |
| 01/03/2025 | $183.39 | $185.80 (1.31%) | $187.10 | $181.18 | 408,900 | $9.55 B |
| 01/02/2025 | $186.92 | $182.64 (-2.29%) | $187.32 | $181.31 | 485,431 | $9.39 B |
| 12/31/2024 | $184.40 | $184.60 (0.11%) | $185.98 | $183.29 | 322,021 | $9.49 B |
| 12/30/2024 | $184.34 | $183.42 (-0.5%) | $185.10 | $180.70 | 509,200 | $9.43 B |
| 12/27/2024 | $185.67 | $186.16 (0.26%) | $188.32 | $184.76 | 514,777 | $9.57 B |
| 12/26/2024 | $184.89 | $186.65 (0.95%) | $187.18 | $183.72 | 382,874 | $9.59 B |
| 12/24/2024 | $185.11 | $186.29 (0.64%) | $186.47 | $184.46 | 231,500 | $9.57 B |
| 12/23/2024 | $185.12 | $185.39 (0.15%) | $186.75 | $184.50 | 520,138 | $9.53 B |
| 12/20/2024 | $181.54 | $185.77 (2.33%) | $188.04 | $181.29 | 1.14 M | $9.55 B |
| 12/19/2024 | $183.20 | $182.15 (-0.57%) | $185.05 | $180.21 | 624,643 | $9.36 B |
| 12/18/2024 | $190.26 | $183.16 (-3.73%) | $191.61 | $182.92 | 670,800 | $9.41 B |
| 12/17/2024 | $188.56 | $189.33 (0.41%) | $199.45 | $188.56 | 579,064 | $9.73 B |
| 12/16/2024 | $189.72 | $190.07 (0.18%) | $193.82 | $188.99 | 728,120 | $9.77 B |
| 12/13/2024 | $194.17 | $190.46 (-1.91%) | $194.17 | $188.31 | 547,747 | $9.79 B |
| 12/12/2024 | $192.35 | $194.27 (1%) | $195.36 | $191.30 | 520,800 | $9.98 B |
| 12/11/2024 | $198.47 | $193.55 (-2.48%) | $200.10 | $193.00 | 424,859 | $9.95 B |
| 12/10/2024 | $202.72 | $197.05 (-2.8%) | $202.72 | $196.50 | 415,513 | $10.13 B |
| 12/09/2024 | $192.77 | $201.75 (4.66%) | $202.57 | $192.74 | 630,100 | $10.37 B |
| 12/06/2024 | $193.80 | $191.81 (-1.03%) | $195.37 | $190.15 | 624,664 | $9.86 B |
| 12/05/2024 | $198.29 | $191.54 (-3.4%) | $198.83 | $191.43 | 469,200 | $9.84 B |
| 12/04/2024 | $199.67 | $199.35 (-0.16%) | $201.42 | $198.31 | 436,620 | $10.25 B |
| 12/03/2024 | $200.17 | $199.30 (-0.43%) | $201.12 | $196.61 | 458,614 | $10.24 B |
| 12/02/2024 | $200.00 | $201.25 (0.63%) | $203.01 | $198.67 | 630,456 | $10.34 B |
| 11/29/2024 | $200.73 | $199.06 (-0.83%) | $201.29 | $198.25 | 287,800 | $10.23 B |
| 11/27/2024 | $200.05 | $199.59 (-0.23%) | $202.56 | $198.23 | 249,500 | $10.26 B |
| 11/26/2024 | $198.75 | $197.75 (-0.5%) | $200.20 | $194.05 | 430,846 | $10.16 B |
| 11/25/2024 | $198.56 | $201.30 (1.38%) | $202.87 | $198.18 | 612,725 | $10.35 B |
| 11/22/2024 | $194.38 | $195.77 (0.72%) | $198.18 | $193.26 | 575,717 | $10.06 B |
| 11/21/2024 | $189.20 | $194.19 (2.64%) | $194.88 | $186.62 | 502,300 | $9.98 B |
| 11/20/2024 | $186.54 | $187.90 (0.73%) | $188.32 | $183.55 | 648,100 | $9.66 B |
| 11/19/2024 | $185.84 | $186.10 (0.14%) | $188.38 | $183.91 | 714,433 | $9.56 B |
| 11/18/2024 | $185.28 | $187.50 (1.2%) | $187.93 | $183.58 | 780,000 | $9.64 B |
| 11/15/2024 | $195.42 | $187.74 (-3.93%) | $196.00 | $183.35 | 1.50 M | $9.65 B |
| 11/14/2024 | $206.50 | $196.90 (-4.65%) | $208.10 | $195.97 | 974,400 | $10.12 B |
| 11/13/2024 | $216.12 | $206.54 (-4.43%) | $217.75 | $205.55 | 982,000 | $10.61 B |
| 11/12/2024 | $220.00 | $215.94 (-1.85%) | $221.60 | $213.35 | 756,423 | $11.10 B |
| 11/11/2024 | $217.67 | $220.69 (1.39%) | $222.10 | $217.00 | 774,726 | $11.34 B |
| 11/08/2024 | $210.29 | $215.39 (2.43%) | $216.15 | $208.52 | 625,749 | $11.07 B |
| 11/07/2024 | $215.75 | $210.29 (-2.53%) | $217.60 | $209.97 | 852,790 | $10.81 B |
| 11/06/2024 | $228.99 | $214.20 (-6.46%) | $230.02 | $208.55 | 2.28 M | $11.01 B |
| 11/05/2024 | $180.89 | $188.68 (4.31%) | $189.18 | $180.50 | 997,754 | $9.70 B |
| 11/04/2024 | $179.93 | $182.48 (1.42%) | $185.86 | $179.93 | 519,209 | $9.38 B |
| 11/01/2024 | $180.40 | $180.96 (0.31%) | $184.04 | $179.46 | 830,400 | $9.33 B |
| 10/31/2024 | $178.91 | $178.58 (-0.18%) | $181.23 | $176.48 | 1.03 M | $9.21 B |
| 10/30/2024 | $181.19 | $181.39 (0.11%) | $186.37 | $180.24 | 792,300 | $9.35 B |
| 10/29/2024 | $186.00 | $184.00 (-1.08%) | $186.46 | $182.22 | 692,500 | $9.49 B |
| 10/28/2024 | $185.21 | $186.52 (0.71%) | $188.00 | $184.26 | 506,517 | $9.62 B |
| 10/25/2024 | $184.15 | $182.12 (-1.1%) | $184.55 | $181.53 | 501,310 | $9.39 B |
| 10/24/2024 | $185.00 | $182.73 (-1.23%) | $186.32 | $180.22 | 1.05 M | $9.42 B |
| 10/23/2024 | $185.54 | $186.63 (0.59%) | $188.06 | $184.16 | 610,700 | $9.62 B |
| 10/22/2024 | $191.01 | $185.94 (-2.65%) | $191.01 | $180.75 | 1.20 M | $9.59 B |
| 10/21/2024 | $196.60 | $195.04 (-0.79%) | $197.64 | $194.91 | 592,600 | $10.05 B |
| 10/18/2024 | $199.14 | $197.77 (-0.69%) | $200.52 | $195.76 | 707,810 | $10.20 B |
| 10/17/2024 | $198.07 | $197.78 (-0.15%) | $198.60 | $195.55 | 695,500 | $10.20 B |
| 10/16/2024 | $192.79 | $195.11 (1.2%) | $197.04 | $192.63 | 516,515 | $10.06 B |
| 10/15/2024 | $191.97 | $193.87 (0.99%) | $198.57 | $191.97 | 553,746 | $9.99 B |