Charles River Laboratories International, Inc. Common Stock (CRL)

Historical Prices For Charles River Laboratories International, Inc. Common Stock (CRL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	143.97	150.16	142.76	149.28	1,192,902	149.28
4/01/2025	150.81	151.37	145.66	145.99	1,019,450	145.99
3/31/2025	153.73	153.81	146.64	150.52	1,355,970	150.52
3/28/2025	156.94	158.71	154.77	155.55	1,078,588	155.55
3/27/2025	158.27	159.08	156.11	158.06	598,263	158.06
3/26/2025	160.92	162.32	157.23	158.25	772,137	158.25
3/25/2025	167.32	168.00	161.02	161.35	929,715	161.35
3/24/2025	166.92	169.26	165.83	166.98	674,632	166.98
3/21/2025	162.94	167.94	162.68	167.28	1,638,943	167.28
3/20/2025	170.92	171.71	164.54	165.35	1,541,421	165.35
3/19/2025	176.06	178.81	173.19	173.88	1,072,602	173.88
3/18/2025	175.11	177.12	173.13	176.94	1,011,929	176.94
3/17/2025	171.03	175.60	170.53	175.01	1,013,270	175.01
3/14/2025	168.11	171.63	168.11	171.04	1,034,089	171.04
3/13/2025	169.36	172.25	166.85	166.93	1,129,959	166.93
3/12/2025	167.50	171.19	165.35	170.59	976,218	170.59
3/11/2025	173.14	175.07	165.67	166.63	1,209,678	166.63
3/10/2025	173.78	181.44	173.78	175.12	1,516,878	175.12
3/07/2025	168.50	177.24	168.09	175.92	1,169,106	175.92
3/06/2025	166.16	170.61	164.16	169.27	1,171,422	169.27
3/05/2025	164.69	167.99	164.36	167.55	892,150	167.55
3/04/2025	164.07	166.71	162.00	164.31	1,173,204	164.31
3/03/2025	165.89	166.72	162.18	163.50	1,389,693	163.50
2/28/2025	164.64	165.82	163.71	165.31	4,191,693	165.31
2/27/2025	166.81	167.96	163.42	164.88	1,800,890	164.88
2/26/2025	167.00	170.44	165.77	167.96	1,524,859	167.96
2/25/2025	170.64	172.43	165.99	167.10	2,140,573	167.10
2/24/2025	166.41	172.45	165.59	170.51	1,382,609	170.51
2/21/2025	162.39	165.05	161.30	163.02	1,216,586	163.02
2/20/2025	165.00	168.02	161.47	162.25	1,804,671	162.25
2/19/2025	159.28	166.44	155.15	165.00	1,983,131	165.00
2/18/2025	151.59	155.69	151.18	154.39	1,909,980	154.39
2/14/2025	155.02	155.02	151.92	151.99	841,132	151.99
2/13/2025	155.02	155.29	152.35	153.17	901,104	153.17
2/12/2025	152.39	154.72	150.79	154.00	1,278,385	154.00
2/11/2025	157.37	158.48	154.01	154.90	946,154	154.90
2/10/2025	163.98	164.31	157.41	159.89	1,709,861	159.89
2/07/2025	166.85	166.85	163.00	163.79	564,422	163.79
2/06/2025	167.18	168.84	164.93	166.27	1,048,529	166.27
2/05/2025	165.84	166.12	163.12	165.87	671,049	165.87
2/04/2025	162.14	169.67	161.43	163.12	1,476,691	163.12
2/03/2025	161.80	164.28	160.00	161.62	835,467	161.62
1/31/2025	166.07	167.09	164.38	164.76	623,022	164.76
1/30/2025	164.00	166.20	161.69	165.57	896,112	165.57
1/29/2025	163.00	163.00	159.65	161.64	560,891	161.64
1/28/2025	167.47	167.47	163.16	163.64	533,889	163.64
1/27/2025	166.55	168.55	164.92	165.84	875,390	165.84
1/24/2025	167.91	168.15	164.71	164.97	836,534	164.97
1/23/2025	168.90	169.00	164.02	166.86	970,886	166.86
1/22/2025	167.87	170.83	166.82	168.22	952,766	168.22
1/21/2025	165.28	171.75	165.00	169.81	1,356,588	169.81
1/17/2025	165.41	167.50	163.07	163.50	1,146,694	163.50
1/16/2025	168.62	168.62	160.84	165.80	2,605,641	165.80
1/15/2025	180.50	182.25	173.81	173.91	1,212,623	173.91
1/14/2025	179.87	185.00	175.61	178.08	1,867,916	178.08
1/13/2025	186.34	190.68	184.50	190.14	670,633	190.14
1/10/2025	183.97	188.26	183.97	186.12	911,473	186.12
1/08/2025	189.21	189.49	184.32	187.91	493,185	187.91
1/07/2025	190.86	193.56	187.98	189.76	807,223	189.76
1/06/2025	187.63	192.97	186.13	189.54	652,113	189.54
1/03/2025	183.38	187.10	181.18	185.80	408,850	185.80