Charles River Laboratories International Stock Price History
NYSE: CRLHealth CareBiotechnology: Commercial Physical & Biological ResarchUSD
301.79+3.79 (+1.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRL price history at a glance
The price history for Charles River Laboratories International (CRL) on this page begins on June 19, 2000, when the stock closed at $22.00; it most recently closed at $301.79 on October 5, 2026. The highest price in this record is $460.21, reached on September 20, 2021; the latest close is 34.4% below that peak. Across the 25 complete calendar years in the table, CRL finished higher in 18 and lower in 7. Its best year was 2020 (+63.6%) and its worst was 2008 (-58.7%).
Over roughly 26 years the share price changed +1271.8%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, CRL has gained 80.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $460.21
- Date of high
- Sep 20, 2021
- Low since 2000
- $17.19
- Date of low
- Dec 11, 2000
- 52-week high
- $333.30
- 52-week low
- $146.20
- IPO year
- 2000
- Last close
- $301.79
CRL returns
1 week
+4.00%
1 month
+8.42%
3 months
+29.30%
6 months
+71.81%
Year to date
+51.29%
1 year
+80.68%
3 years
+57.99%
5 years
-25.21%
CRL price return, excluding dividends.
CRL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 301.79 | +49.09% |
| 2025 | 202.42 | +8.95% |
| 2024 | 185.80 | -21.40% |
| 2023 | 236.40 | +8.49% |
| 2022 | 217.90 | -42.17% |
| 2021 | 376.78 | +50.80% |
| 2020 | 249.86 | +63.63% |
| 2019 | 152.70 | +39.13% |
| 2018 | 109.75 | +0.27% |
| 2017 | 109.45 | +43.65% |
| 2016 | 76.19 | -5.22% |
| 2015 | 80.39 | +25.85% |
| 2014 | 63.88 | +19.49% |
| 2013 | 53.46 | +36.94% |
| 2012 | 39.04 | +42.85% |
| 2011 | 27.33 | -23.10% |
| 2010 | 35.54 | +5.49% |
| 2009 | 33.69 | +25.29% |
| 2008 | 26.89 | -58.68% |
| 2007 | 65.07 | +50.45% |
| 2006 | 43.25 | +2.08% |
| 2005 | 42.37 | -7.91% |
| 2004 | 46.01 | +35.16% |
| 2003 | 34.04 | -10.56% |
| 2002 | 38.06 | +26.32% |
| 2001 | 30.13 | +10.06% |
| 2000* | 27.38 | +24.43% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
CRL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 294.60 | 305.21 | 297.45 | 301.79 | +1.27% | |
| 297.01 | 298.21 | 288.43 | 298.00 | -0.77% | |
| 303.38 | 305.18 | 294.37 | 300.30 | -1.53% | |
| 319.80 | 333.30 | 300.01 | 304.96 | -1.87% | |
| 292.05 | 312.26 | 292.02 | 310.77 | +7.09% | |
| 287.91 | 290.61 | 285.75 | 290.19 | +1.17% | |
| 291.86 | 297.00 | 284.61 | 286.83 | -2.77% | |
| 296.97 | 298.98 | 293.46 | 295.01 | -0.32% | |
| 294.71 | 298.20 | 289.38 | 295.96 | +0.47% | |
| 289.13 | 296.88 | 289.13 | 294.59 | +0.60% | |
| 293.19 | 295.23 | 287.23 | 292.84 | -0.54% | |
| 277.00 | 298.40 | 276.95 | 294.44 | +6.17% | |
| 283.85 | 291.09 | 276.64 | 277.33 | -2.73% | |
| 280.19 | 290.11 | 277.41 | 285.11 | +2.19% | |
| 279.37 | 281.63 | 275.88 | 279.01 | +0.34% | |
| 281.26 | 283.00 | 276.00 | 278.06 | -1.28% | |
| 280.11 | 285.58 | 274.40 | 281.67 | +3.02% | |
| 272.78 | 282.91 | 270.88 | 273.41 | +0.19% | |
| 272.27 | 276.09 | 269.93 | 272.88 | -0.08% | |
| 278.27 | 279.64 | 267.27 | 273.11 | -1.85% | |
| 276.01 | 280.40 | 275.63 | 278.26 | +1.93% | |
| 275.38 | 275.88 | 272.06 | 273.00 | -1.92% | |
| 278.54 | 280.75 | 275.00 | 278.35 | -0.86% | |
| 285.60 | 285.94 | 280.16 | 280.76 | -2.68% | |
| 288.29 | 291.69 | 285.34 | 288.50 | -1.65% | |
| 294.21 | 295.77 | 285.56 | 293.35 | +0.54% | |
| 285.49 | 292.55 | 282.56 | 291.76 | +3.34% | |
| 289.26 | 290.53 | 280.91 | 282.34 | -2.05% | |
| 285.91 | 291.41 | 284.34 | 288.24 | -1.12% | |
| 291.66 | 294.89 | 289.60 | 291.50 | -1.66% | |
| 297.01 | 303.31 | 295.93 | 296.41 | +0.44% | |
| 293.17 | 299.53 | 290.01 | 295.10 | -0.85% | |
| 299.93 | 300.59 | 295.36 | 297.64 | -0.31% | |
| 297.63 | 299.02 | 290.73 | 298.58 | +1.15% | |
| 291.78 | 298.18 | 289.07 | 295.19 | +1.28% | |
| 285.72 | 299.32 | 281.73 | 291.45 | +0.50% | |
| 284.22 | 294.56 | 280.68 | 290.00 | +3.87% | |
| 286.40 | 289.60 | 279.06 | 279.19 | -2.60% | |
| 279.48 | 288.88 | 279.03 | 286.64 | +2.35% | |
| 280.06 | 283.20 | 276.66 | 280.05 | -0.43% | |
| 286.30 | 287.79 | 278.84 | 281.27 | -1.09% | |
| 282.92 | 288.02 | 280.00 | 284.37 | +0.84% | |
| 274.86 | 282.39 | 271.84 | 282.00 | +1.81% | |
| 265.65 | 277.07 | 265.49 | 277.00 | +3.56% | |
| 261.53 | 267.59 | 260.82 | 267.49 | +0.75% | |
| 264.89 | 268.00 | 255.79 | 265.51 | +1.84% | |
| 267.99 | 267.99 | 252.07 | 260.72 | +11.36% | |
| 234.33 | 237.24 | 228.52 | 234.12 | +1.41% | |
| 233.29 | 235.70 | 228.01 | 230.87 | -0.71% | |
| 235.71 | 237.06 | 230.06 | 232.51 | -0.90% | |
| 234.55 | 235.50 | 227.38 | 234.62 | -0.08% | |
| 240.64 | 242.40 | 234.18 | 234.80 | -2.34% | |
| 232.30 | 242.73 | 231.50 | 240.43 | +7.19% | |
| 225.86 | 227.49 | 222.68 | 224.30 | -1.01% | |
| 230.23 | 231.98 | 225.03 | 226.58 | -1.18% | |
| 234.07 | 238.85 | 224.28 | 229.29 | +4.84% | |
| 218.19 | 221.83 | 216.99 | 218.70 | -0.32% | |
| 215.57 | 223.62 | 213.40 | 219.40 | -0.14% | |
| 220.04 | 221.63 | 216.34 | 219.70 | -2.07% | |
| 224.94 | 228.53 | 222.67 | 224.35 | -2.10% | |
| 228.37 | 230.71 | 224.76 | 229.16 | +0.41% | |
| 232.30 | 233.86 | 224.95 | 228.22 | -1.29% | |
| 228.37 | 235.21 | 225.25 | 231.21 | +0.64% | |
| 233.40 | 235.81 | 224.57 | 229.75 | -1.57% | |
| 235.00 | 237.86 | 232.61 | 233.41 | -0.08% | |
| 224.48 | 233.72 | 222.94 | 233.60 | +4.30% | |
| 226.03 | 227.81 | 218.39 | 223.96 | -2.06% | |
| 233.00 | 234.92 | 225.70 | 228.68 | -1.19% | |
| 227.59 | 232.32 | 223.85 | 231.43 | +0.32% | |
| 229.50 | 231.46 | 226.95 | 230.69 | +0.70% | |
| 225.62 | 236.62 | 224.93 | 229.09 | +1.01% | |
| 225.75 | 228.09 | 222.11 | 226.79 | +0.54% | |
| 215.41 | 225.87 | 214.76 | 225.57 | +4.55% | |
| 210.00 | 217.19 | 210.00 | 215.75 | +1.43% | |
| 203.90 | 213.90 | 202.78 | 212.71 | +5.25% | |
| 189.91 | 202.79 | 189.91 | 202.10 | +8.31% | |
| 182.21 | 187.64 | 181.53 | 186.60 | +2.78% | |
| 183.51 | 186.30 | 178.92 | 181.56 | -1.86% | |
| 183.70 | 186.18 | 181.96 | 185.00 | +1.46% | |
| 188.81 | 191.34 | 181.72 | 182.34 | -1.33% | |
| 188.94 | 190.00 | 184.64 | 184.79 | -1.95% | |
| 189.28 | 191.27 | 187.28 | 188.47 | +0.51% | |
| 186.91 | 190.79 | 185.16 | 187.51 | -0.29% | |
| 185.93 | 189.22 | 182.51 | 188.06 | +0.95% | |
| 188.49 | 193.81 | 184.42 | 186.29 | -1.88% | |
| 188.50 | 193.17 | 184.53 | 189.85 | +1.83% | |
| 182.80 | 187.24 | 181.46 | 186.44 | +2.81% | |
| 187.18 | 187.35 | 180.55 | 181.34 | -2.40% | |
| 182.00 | 187.95 | 180.60 | 185.79 | +3.29% | |
| 172.75 | 181.05 | 169.46 | 179.87 | +2.91% | |
| 179.00 | 181.76 | 172.17 | 174.79 | -4.00% | |
| 180.28 | 184.68 | 178.06 | 182.07 | +0.75% | |
| 181.34 | 184.83 | 177.01 | 180.71 | -0.35% | |
| 163.98 | 183.80 | 163.98 | 181.34 | +10.24% | |
| 157.87 | 164.77 | 157.87 | 164.49 | +4.95% | |
| 160.54 | 160.54 | 155.50 | 156.73 | -2.23% | |
| 159.83 | 163.42 | 155.56 | 160.30 | +0.91% | |
| 155.06 | 160.66 | 153.11 | 158.86 | +1.81% | |
| 152.81 | 157.04 | 147.51 | 156.03 | +2.36% | |
| 150.59 | 154.40 | 146.20 | 152.43 | +1.67% | |
| 152.20 | 157.55 | 149.42 | 149.93 | -0.61% | |
| 157.54 | 160.26 | 149.98 | 150.85 | -5.20% | |
| 163.91 | 164.37 | 158.89 | 159.12 | -2.29% | |
| 167.04 | 167.04 | 160.08 | 162.85 | -3.46% | |
| 169.23 | 171.02 | 163.45 | 168.69 | +0.14% | |
| 176.97 | 178.41 | 168.44 | 168.46 | -5.16% | |
| 182.56 | 183.65 | 174.07 | 177.62 | -2.23% | |
| 189.30 | 194.57 | 181.67 | 181.68 | -0.03% | |
| 187.23 | 189.34 | 180.69 | 181.73 | -1.97% | |
| 174.68 | 185.57 | 172.42 | 185.39 | +7.58% | |
| 164.77 | 172.66 | 164.77 | 172.32 | +3.94% | |
| 167.66 | 167.66 | 163.10 | 165.78 | -0.71% | |
| 163.15 | 167.36 | 161.95 | 166.97 | +1.91% | |
| 167.06 | 168.97 | 162.37 | 163.84 | -1.77% | |
| 170.42 | 170.95 | 165.08 | 166.79 | -2.59% | |
| 170.06 | 174.46 | 169.78 | 171.23 | +0.84% | |
| 169.10 | 171.72 | 167.20 | 169.80 | +1.23% | |
| 178.65 | 180.86 | 165.55 | 167.74 | -9.23% | |
| 185.51 | 185.84 | 181.72 | 184.80 | +0.93% | |
| 186.18 | 190.14 | 182.07 | 183.10 | -1.32% | |
| 181.12 | 186.83 | 181.12 | 185.54 | +0.90% | |
| 180.31 | 185.61 | 179.07 | 183.88 | +3.92% | |
| 178.94 | 185.00 | 175.79 | 176.94 | -2.00% | |
| 180.80 | 184.61 | 177.38 | 180.56 | +0.70% | |
| 181.90 | 183.80 | 179.24 | 179.31 | +0.54% | |
| 177.47 | 179.76 | 173.23 | 178.34 | +1.53% | |
| 176.10 | 176.27 | 172.59 | 175.65 | +0.06% | |
| 175.00 | 176.17 | 170.20 | 175.55 | +0.27% | |
| 178.14 | 180.79 | 173.94 | 175.07 | +3.26% | |
| 167.06 | 170.97 | 166.06 | 169.54 | +0.78% | |
| 170.56 | 173.86 | 161.53 | 168.22 | -3.26% | |
| 170.53 | 179.83 | 170.52 | 173.89 | -0.58% | |
| 173.77 | 176.20 | 171.66 | 174.90 | +1.39% | |
| 162.55 | 172.57 | 162.04 | 172.50 | +8.00% | |
| 161.55 | 163.30 | 158.24 | 159.72 | +0.35% | |
| 163.60 | 163.60 | 153.25 | 159.16 | -3.62% | |
| 164.33 | 168.24 | 164.33 | 165.13 | -0.46% | |
| 163.82 | 166.01 | 159.17 | 165.89 | +4.21% | |
| 155.06 | 161.16 | 153.63 | 159.19 | +0.75% | |
| 156.65 | 159.35 | 153.99 | 158.00 | +2.86% | |
| 152.86 | 155.88 | 150.83 | 153.60 | +0.36% | |
| 156.04 | 158.85 | 152.89 | 153.05 | -2.58% | |
| 151.62 | 158.16 | 149.64 | 157.11 | +2.21% | |
| 155.50 | 158.77 | 153.08 | 153.71 | +1.14% | |
| 157.67 | 158.51 | 151.68 | 151.97 | -2.24% | |
| 155.62 | 158.76 | 153.05 | 155.46 | +1.83% | |
| 166.07 | 166.46 | 151.89 | 152.66 | -9.62% | |
| 166.73 | 170.16 | 166.47 | 168.91 | +0.92% | |
| 173.95 | 175.28 | 166.82 | 167.37 | -5.44% | |
| 172.73 | 178.05 | 168.21 | 176.99 | +1.45% | |
| 178.89 | 179.86 | 172.92 | 174.46 | -3.78% | |
| 177.68 | 182.65 | 177.68 | 181.32 | +0.97% | |
| 176.06 | 181.01 | 175.50 | 179.58 | +2.21% | |
| 173.92 | 178.42 | 172.05 | 175.69 | -1.63% | |
| 175.29 | 179.20 | 173.22 | 178.61 | +0.07% | |
| 172.08 | 179.82 | 170.00 | 178.49 | +1.73% | |
| 168.08 | 175.48 | 166.59 | 175.46 | +4.71% | |
| 169.91 | 171.05 | 166.60 | 167.56 | +0.90% | |
| 162.35 | 168.98 | 161.43 | 166.06 | +1.55% | |
| 168.01 | 170.17 | 159.54 | 163.52 | -3.20% | |
| 162.54 | 171.93 | 161.46 | 168.92 | +2.85% | |
| 154.09 | 165.12 | 151.31 | 164.24 | +3.95% | |
| 146.82 | 158.45 | 146.33 | 158.00 | -0.33% | |
| 160.74 | 164.36 | 157.82 | 158.53 | -1.75% | |
| 160.44 | 163.33 | 156.58 | 161.35 | +1.64% | |
| 157.49 | 162.62 | 148.34 | 158.74 | -4.36% | |
| 183.06 | 183.11 | 162.95 | 165.98 | -8.42% | |
| 182.00 | 184.45 | 178.27 | 181.24 | -2.40% | |
| 187.34 | 188.70 | 183.94 | 185.70 | -1.86% | |
| 184.89 | 191.50 | 182.47 | 189.21 | +3.00% | |
| 200.64 | 201.72 | 181.77 | 183.70 | -8.89% | |
| 202.68 | 203.74 | 198.21 | 201.62 | +0.10% | |
| 214.30 | 218.69 | 200.17 | 201.41 | -5.54% | |
| 208.86 | 213.66 | 206.85 | 213.22 | +1.30% | |
| 210.37 | 212.59 | 208.11 | 210.48 | -0.57% | |
| 216.45 | 217.73 | 210.14 | 211.68 | -2.40% | |
| 218.45 | 219.37 | 214.48 | 216.88 | -1.21% | |
| 220.53 | 224.78 | 219.46 | 219.53 | -1.27% | |
| 219.13 | 222.67 | 218.03 | 222.35 | +1.25% | |
| 223.10 | 223.20 | 217.57 | 219.61 | -1.97% | |
| 228.39 | 228.39 | 222.30 | 224.03 | -1.21% | |
| 219.52 | 226.93 | 219.52 | 226.77 | +3.93% | |
| 217.46 | 223.62 | 216.03 | 218.19 | -0.69% | |
| 223.43 | 227.51 | 218.90 | 219.70 | -1.69% | |
| 216.48 | 224.43 | 214.11 | 223.47 | +3.27% | |
| 219.15 | 221.52 | 215.23 | 216.39 | -1.19% | |
| 221.66 | 228.88 | 215.00 | 218.99 | +0.08% | |
| 221.22 | 222.29 | 213.46 | 218.82 | -0.95% | |
| 217.82 | 222.37 | 216.88 | 220.91 | +2.51% | |
| 213.90 | 216.97 | 208.67 | 215.51 | -0.58% | |
| 216.41 | 217.89 | 215.02 | 216.77 | +0.31% | |
| 208.35 | 216.76 | 208.35 | 216.11 | +3.74% | |
| 197.00 | 208.69 | 194.93 | 208.32 | +2.91% | |
| 200.13 | 203.00 | 198.57 | 202.42 | +1.47% | |
| 202.53 | 202.53 | 199.45 | 199.48 | -1.24% | |
| 202.77 | 203.63 | 200.90 | 201.98 | -0.58% | |
| 203.17 | 205.00 | 202.52 | 203.16 | -0.25% | |
| 203.42 | 204.19 | 202.33 | 203.66 | +0.25% | |
| 202.69 | 204.01 | 201.04 | 203.16 | +0.14% | |
| 202.20 | 204.07 | 201.56 | 202.87 | -0.07% | |
| 196.99 | 204.47 | 196.99 | 203.02 | +3.02% | |
| 193.46 | 198.34 | 191.89 | 197.06 | +1.66% | |
| 197.32 | 199.93 | 193.63 | 193.85 | -1.09% | |
| 194.56 | 198.95 | 194.56 | 195.98 | +0.39% | |
| 197.31 | 198.32 | 194.50 | 195.22 | -1.48% | |
| 197.08 | 200.58 | 195.10 | 198.15 | +2.65% | |
| 194.37 | 195.51 | 192.09 | 193.03 | -0.72% | |
| 194.93 | 196.38 | 192.38 | 194.43 | -0.22% | |
| 187.59 | 195.06 | 186.10 | 194.85 | +4.76% | |
| 186.80 | 191.34 | 185.93 | 185.99 | -0.60% | |
| 184.39 | 189.15 | 183.43 | 187.12 | +1.52% | |
| 185.01 | 185.90 | 182.71 | 184.31 | +0.15% | |
| 186.61 | 186.72 | 176.37 | 184.04 | -0.34% | |
| 180.91 | 185.93 | 180.00 | 184.67 | +5.67% | |
| 173.99 | 177.01 | 172.95 | 174.76 | -0.76% | |
| 177.32 | 180.95 | 175.71 | 176.09 | -1.15% | |
| 178.00 | 178.55 | 176.93 | 178.14 | -0.45% | |
| 179.00 | 179.19 | 176.67 | 178.94 | +0.50% | |
| 170.51 | 178.55 | 170.51 | 178.05 | +4.46% | |
| 167.56 | 171.72 | 167.45 | 170.44 | +1.67% | |
| 163.59 | 172.39 | 157.49 | 167.64 | +3.43% | |
| 162.87 | 165.48 | 160.71 | 162.08 | +0.27% | |
| 161.83 | 162.65 | 156.72 | 161.64 | -0.55% | |
| 162.75 | 164.36 | 160.49 | 162.53 | -0.13% | |
| 167.69 | 170.54 | 162.72 | 162.74 | -3.02% | |
| 167.08 | 169.00 | 165.05 | 167.81 | -0.83% | |
| 169.34 | 175.12 | 168.28 | 169.21 | -1.34% | |
| 173.03 | 174.45 | 171.06 | 171.50 | -1.15% | |
| 169.70 | 175.55 | 167.60 | 173.50 | +2.68% | |
| 167.14 | 172.83 | 166.96 | 168.97 | +0.55% | |
| 168.91 | 171.50 | 165.74 | 168.05 | -1.66% | |
| 167.72 | 175.00 | 165.70 | 170.88 | +1.90% | |
| 163.29 | 170.14 | 160.01 | 167.70 | -5.71% | |
| 176.04 | 180.19 | 175.83 | 177.85 | -0.56% | |
| 178.46 | 178.94 | 173.89 | 178.86 | -0.67% | |
| 178.39 | 181.56 | 178.17 | 180.07 | +0.54% | |
| 177.12 | 182.06 | 177.12 | 179.11 | -0.58% | |
| 186.71 | 191.41 | 175.58 | 180.15 | -4.14% | |
| 193.45 | 193.47 | 187.03 | 187.93 | -3.76% | |
| 197.24 | 198.00 | 193.41 | 195.28 | -0.89% | |
| 194.11 | 199.66 | 191.48 | 197.04 | +3.18% | |
| 191.00 | 195.25 | 188.97 | 190.97 | +2.12% | |
| 190.69 | 190.69 | 184.88 | 187.00 | -0.67% | |
| 185.00 | 190.41 | 184.99 | 188.26 | +2.24% | |
| 179.35 | 184.23 | 178.52 | 184.14 | +3.15% | |
| 173.16 | 178.77 | 172.72 | 178.52 | +2.04% | |
| 172.95 | 177.75 | 172.00 | 174.95 | +2.48% | |
| 170.22 | 173.02 | 168.71 | 170.72 | +0.35% | |
| 168.43 | 172.41 | 166.86 | 170.13 | -0.30% | |
| 170.07 | 172.21 | 167.69 | 170.64 | +2.16% | |
| 172.47 | 174.37 | 166.93 | 167.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRL chart for longer ranges.