MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRL — Charles River Laboratories International, Inc.
NYSECharles River Laboratories International, Inc.
$290.19
+3.36(+1.17%)
- O
- 287.91
- H
- 290.61
- L
- 285.75
- V
- 434.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$290.19
Period Return+171.48%
Period High$303.31
Period Low$101.00
Avg Daily Volume954.4K
Total Trading Days365
CRL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $287.91 | $290.61 | $285.75 | $290.19 | +$3.36 | +1.17% | 434,205 | $288.99 | $285.75 $290.61 |
| Oct 1, 2026 | $291.86 | $297.00 | $284.61 | $286.83 | $-8.18 | -2.77% | 823,071 | $288.67 | $284.61 $297.00 |
| Sep 30, 2026 | $296.97 | $298.98 | $293.46 | $295.01 | $-0.95 | -0.32% | 799,359 | $296.09 | $293.46 $298.98 |
| Sep 29, 2026 | $294.71 | $298.20 | $289.38 | $295.96 | +$1.37 | +0.47% | 661,450 | $294.15 | $289.38 $298.20 |
| Sep 28, 2026 | $289.13 | $296.88 | $289.13 | $294.59 | +$1.75 | +0.60% | 901,742 | $294.65 | $289.13 $296.88 |
| Sep 25, 2026 | $293.19 | $295.23 | $287.23 | $292.84 | $-1.60 | -0.54% | 838,264 | $292.44 | $287.23 $295.23 |
| Sep 24, 2026 | $277.00 | $298.40 | $276.95 | $294.44 | +$17.11 | +6.17% | 1,590,892 | $294.43 | $276.95 $298.40 |
| Sep 23, 2026 | $283.85 | $291.09 | $276.64 | $277.33 | $-7.78 | -2.73% | 1,594,222 | $281.75 | $276.64 $291.09 |
| Sep 22, 2026 | $280.19 | $290.11 | $277.41 | $285.11 | +$6.10 | +2.19% | 1,137,111 | $285.96 | $277.41 $290.11 |
| Sep 21, 2026 | $279.37 | $281.63 | $275.88 | $279.01 | +$0.95 | +0.34% | 952,933 | $278.45 | $275.88 $281.63 |
| Sep 18, 2026 | $281.26 | $283.00 | $276.00 | $278.06 | $-3.61 | -1.28% | 1,481,169 | $278.07 | $276.00 $283.00 |
| Sep 17, 2026 | $280.11 | $285.58 | $274.40 | $281.67 | +$8.26 | +3.02% | 809,837 | $282.42 | $274.40 $285.58 |
| Sep 16, 2026 | $272.78 | $282.91 | $270.88 | $273.41 | +$0.53 | +0.19% | 1,014,795 | $275.20 | $270.88 $282.91 |
| Sep 15, 2026 | $272.27 | $276.09 | $269.93 | $272.88 | $-0.23 | -0.08% | 895,595 | $273.10 | $269.93 $276.09 |
| Sep 14, 2026 | $278.27 | $279.64 | $267.27 | $273.11 | $-5.15 | -1.85% | 1,371,881 | $272.13 | $267.27 $279.64 |
| Sep 11, 2026 | $276.01 | $280.40 | $275.63 | $278.26 | +$5.26 | +1.93% | 767,561 | $278.02 | $275.63 $280.40 |
| Sep 10, 2026 | $275.38 | $275.88 | $272.06 | $273.00 | $-5.35 | -1.92% | 764,684 | $273.04 | $272.06 $275.88 |
| Sep 9, 2026 | $278.54 | $280.75 | $275.00 | $278.35 | $-2.41 | -0.86% | 789,218 | $277.83 | $275.00 $280.75 |
| Sep 8, 2026 | $285.60 | $285.94 | $280.16 | $280.76 | $-7.74 | -2.68% | 729,160 | $282.14 | $280.16 $285.94 |
| Sep 4, 2026 | $288.29 | $291.69 | $285.34 | $288.50 | $-4.85 | -1.65% | 738,889 | $288.97 | $285.34 $291.69 |
| Sep 3, 2026 | $294.21 | $295.77 | $285.56 | $293.35 | +$1.59 | +0.54% | 646,350 | $290.98 | $285.56 $295.77 |
| Sep 2, 2026 | $285.49 | $292.55 | $282.56 | $291.76 | +$9.42 | +3.34% | 606,215 | $289.51 | $282.56 $292.55 |
| Sep 1, 2026 | $289.26 | $290.53 | $280.91 | $282.34 | $-5.90 | -2.05% | 705,710 | $283.08 | $280.91 $290.53 |
| Aug 31, 2026 | $285.91 | $291.41 | $284.34 | $288.24 | $-3.26 | -1.12% | 1,086,274 | $287.50 | $284.34 $291.41 |
| Aug 28, 2026 | $291.66 | $294.89 | $289.60 | $291.50 | $-4.91 | -1.66% | 659,870 | $292.07 | $289.60 $294.89 |
| Aug 27, 2026 | $297.01 | $303.31 | $295.93 | $296.41 | +$1.31 | +0.44% | 901,387 | $299.03 | $295.93 $303.31 |
| Aug 26, 2026 | $293.17 | $299.53 | $290.01 | $295.10 | $-2.54 | -0.85% | 1,231,130 | $296.03 | $290.01 $299.53 |
| Aug 25, 2026 | $299.93 | $300.59 | $295.36 | $297.64 | $-0.94 | -0.31% | 883,482 | $298.19 | $295.36 $300.59 |
| Aug 24, 2026 | $297.63 | $299.02 | $290.73 | $298.58 | +$3.39 | +1.15% | 786,066 | $296.17 | $290.73 $299.02 |
| Aug 21, 2026 | $291.78 | $298.18 | $289.07 | $295.19 | +$3.74 | +1.28% | 887,561 | $295.37 | $289.07 $298.18 |