5 DAY PERFORMANCE
-2.29%
1 MONTH PERFORMANCE
-28.24%
3 MONTH PERFORMANCE
-2.46%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
-20.96%
1 YEAR PERFORMANCE
-4.45%
Charles River Laboratories International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $146.82 | $158.00 (7.61%) | $158.38 | $146.49 | 2.33 M | $7.78 B |
| 02/17/2026 | $160.74 | $158.53 (-1.37%) | $164.36 | $157.82 | 1.94 M | $7.80 B |
| 02/13/2026 | $160.44 | $161.35 (0.57%) | $163.33 | $156.58 | 1.10 M | $7.94 B |
| 02/12/2026 | $157.49 | $158.74 (0.79%) | $162.62 | $148.34 | 2.83 M | $7.81 B |
| 02/11/2026 | $183.06 | $165.98 (-9.33%) | $183.11 | $162.95 | 1.98 M | $8.17 B |
| 02/10/2026 | $182.00 | $181.24 (-0.42%) | $184.45 | $178.27 | 1.06 M | $8.92 B |
| 02/09/2026 | $187.34 | $185.70 (-0.88%) | $188.70 | $183.94 | 853.40 K | $9.14 B |
| 02/06/2026 | $184.89 | $189.21 (2.34%) | $191.50 | $182.47 | 987.70 K | $9.31 B |
| 02/05/2026 | $200.64 | $183.70 (-8.44%) | $201.72 | $181.77 | 1.24 M | $9.04 B |
| 02/04/2026 | $202.68 | $201.62 (-0.52%) | $203.74 | $198.21 | 847.52 K | $9.92 B |
| 02/03/2026 | $214.30 | $201.41 (-6.01%) | $218.69 | $200.17 | 963.82 K | $9.91 B |
| 02/02/2026 | $208.86 | $213.22 (2.09%) | $213.66 | $206.85 | 403.00 K | $10.49 B |
| 01/30/2026 | $210.37 | $210.48 (0.05%) | $212.59 | $208.11 | 384.52 K | $10.36 B |
| 01/29/2026 | $216.45 | $211.68 (-2.2%) | $217.73 | $210.14 | 554.50 K | $10.42 B |
| 01/28/2026 | $218.45 | $216.88 (-0.72%) | $219.37 | $214.48 | 444.60 K | $10.67 B |
| 01/27/2026 | $220.53 | $219.53 (-0.45%) | $224.78 | $219.46 | 401.23 K | $10.80 B |
| 01/26/2026 | $219.13 | $222.35 (1.47%) | $222.67 | $218.03 | 505.93 K | $10.94 B |
| 01/23/2026 | $223.10 | $219.61 (-1.56%) | $223.20 | $217.57 | 576.85 K | $10.81 B |
| 01/22/2026 | $228.39 | $224.03 (-1.91%) | $228.39 | $222.30 | 521.26 K | $11.03 B |
| 01/21/2026 | $219.52 | $226.77 (3.3%) | $226.93 | $219.52 | 521.01 K | $11.16 B |
| 01/20/2026 | $217.46 | $218.19 (0.34%) | $223.62 | $216.03 | 718.73 K | $10.74 B |
| 01/16/2026 | $223.43 | $219.70 (-1.67%) | $227.51 | $218.90 | 866.97 K | $10.81 B |
| 01/15/2026 | $216.48 | $223.47 (3.23%) | $224.43 | $214.11 | 779.53 K | $11.00 B |
| 01/14/2026 | $219.15 | $216.39 (-1.26%) | $221.52 | $215.23 | 936.40 K | $10.65 B |
| 01/13/2026 | $221.66 | $218.99 (-1.2%) | $228.88 | $215.00 | 1.05 M | $10.78 B |
| 01/12/2026 | $221.22 | $218.82 (-1.08%) | $222.29 | $213.46 | 743.96 K | $10.77 B |
| 01/09/2026 | $217.82 | $220.91 (1.42%) | $222.37 | $216.88 | 1.13 M | $10.87 B |
| 01/08/2026 | $213.90 | $215.51 (0.75%) | $216.97 | $208.67 | 995.10 K | $10.61 B |
| 01/07/2026 | $216.41 | $216.77 (0.17%) | $217.89 | $215.02 | 732.20 K | $10.67 B |
| 01/06/2026 | $208.35 | $216.11 (3.72%) | $216.76 | $208.35 | 752.62 K | $10.64 B |
| 01/05/2026 | $197.00 | $208.32 (5.75%) | $208.69 | $194.93 | 710.81 K | $10.25 B |
| 01/02/2026 | $200.13 | $202.42 (1.14%) | $203.00 | $198.57 | 483.50 K | $9.96 B |
| 12/31/2025 | $202.53 | $199.48 (-1.51%) | $202.53 | $199.45 | 312.02 K | $9.82 B |
| 12/30/2025 | $202.77 | $201.98 (-0.39%) | $203.63 | $200.90 | 300.86 K | $9.94 B |
| 12/29/2025 | $203.17 | $203.16 (-0%) | $205.00 | $202.52 | 471.50 K | $10.00 B |
| 12/26/2025 | $203.42 | $203.66 (0.12%) | $204.19 | $202.33 | 293.30 K | $10.02 B |
| 12/24/2025 | $202.69 | $203.16 (0.23%) | $204.01 | $201.04 | 242.00 K | $10.00 B |
| 12/23/2025 | $202.20 | $202.87 (0.33%) | $204.07 | $201.56 | 462.23 K | $9.98 B |
| 12/22/2025 | $196.99 | $203.02 (3.06%) | $204.47 | $196.99 | 631.70 K | $9.99 B |
| 12/19/2025 | $193.46 | $197.06 (1.86%) | $198.34 | $191.89 | 1.17 M | $9.70 B |
| 12/18/2025 | $197.32 | $193.85 (-1.76%) | $199.93 | $193.63 | 670.80 K | $9.54 B |
| 12/17/2025 | $194.56 | $195.98 (0.73%) | $198.95 | $194.56 | 586.93 K | $9.64 B |
| 12/16/2025 | $197.31 | $195.22 (-1.06%) | $198.32 | $194.50 | 722.52 K | $9.61 B |
| 12/15/2025 | $197.08 | $198.15 (0.54%) | $200.58 | $195.10 | 843.22 K | $9.75 B |
| 12/12/2025 | $194.37 | $193.03 (-0.69%) | $195.51 | $192.09 | 515.16 K | $9.50 B |
| 12/11/2025 | $194.93 | $194.43 (-0.26%) | $196.38 | $192.38 | 639.01 K | $9.57 B |
| 12/10/2025 | $187.59 | $194.85 (3.87%) | $195.06 | $186.10 | 1.11 M | $9.59 B |
| 12/09/2025 | $186.80 | $185.99 (-0.43%) | $191.34 | $185.93 | 1.07 M | $9.15 B |
| 12/08/2025 | $184.39 | $187.12 (1.48%) | $189.15 | $183.43 | 810.82 K | $9.21 B |
| 12/05/2025 | $185.01 | $184.31 (-0.38%) | $185.90 | $182.71 | 705.10 K | $9.07 B |
| 12/04/2025 | $186.61 | $184.04 (-1.38%) | $186.72 | $176.37 | 992.77 K | $9.06 B |
| 12/03/2025 | $180.91 | $184.67 (2.08%) | $185.93 | $180.00 | 770.52 K | $9.09 B |
| 12/02/2025 | $173.99 | $174.76 (0.44%) | $177.01 | $172.95 | 636.42 K | $8.60 B |
| 12/01/2025 | $177.32 | $176.09 (-0.69%) | $180.95 | $175.71 | 896.80 K | $8.67 B |
| 11/28/2025 | $178.00 | $178.14 (0.08%) | $178.55 | $176.93 | 225.80 K | $8.77 B |
| 11/26/2025 | $179.00 | $178.94 (-0.03%) | $179.19 | $176.67 | 351.03 K | $8.81 B |
| 11/25/2025 | $170.51 | $178.05 (4.42%) | $178.55 | $170.51 | 789.50 K | $8.76 B |
| 11/24/2025 | $167.56 | $170.44 (1.72%) | $171.72 | $167.45 | 1.75 M | $8.39 B |
| 11/21/2025 | $163.59 | $167.64 (2.48%) | $172.39 | $157.49 | 1.34 M | $8.25 B |
| 11/20/2025 | $162.87 | $162.08 (-0.49%) | $165.48 | $160.71 | 579.40 K | $7.98 B |
| 11/19/2025 | $161.83 | $161.64 (-0.12%) | $162.65 | $156.72 | 751.57 K | $7.95 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.
