CRL

Charles River Laboratories International, Inc.

HealthcareMedical - Diagnostics & ResearchUSUSD

$180.71

+3.25%Live · FMPMay 29, 2026

Market cap

$8.7B

52w range

132.58 – 228.88

P / E

—

EPS

—

Volume

783.9K

Revenue · FY

$4.02B

-0.85% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	164.77	170.55	164.77	170.12	170.12	170.12	0.00%	4,793
May 01, 2026	167.66	167.66	163.10	165.78	165.78	165.78	0.00%	668,803
Apr 30, 2026	163.15	167.36	161.95	166.97	166.97	166.97	0.00%	702,900
Apr 29, 2026	167.06	168.97	162.37	163.84	163.84	163.84	0.00%	532,355
Apr 28, 2026	170.42	170.95	165.08	166.79	166.79	166.79	0.00%	633,300
Apr 27, 2026	170.06	174.46	169.78	171.23	171.23	171.23	0.00%	750,620
Apr 24, 2026	169.10	171.72	167.20	169.80	169.80	169.80	0.00%	716,339
Apr 23, 2026	178.65	180.86	165.55	167.74	167.74	167.74	0.00%	1,237,876
Apr 22, 2026	185.51	185.84	181.72	184.80	184.80	184.80	0.00%	865,936
Apr 21, 2026	186.18	190.14	182.07	183.10	183.10	183.10	0.00%	445,009
Apr 20, 2026	181.12	186.83	181.12	185.54	185.54	185.54	0.00%	576,718
Apr 17, 2026	180.31	185.61	179.07	183.88	183.88	183.88	0.00%	745,280
Apr 16, 2026	178.94	185.00	175.79	176.94	176.94	176.94	0.00%	915,100
Apr 15, 2026	180.80	184.61	177.38	180.56	180.56	180.56	0.00%	976,334
Apr 14, 2026	181.90	183.80	179.24	179.31	179.31	179.31	0.00%	875,439
Apr 13, 2026	177.47	179.76	173.23	178.34	178.34	178.34	0.00%	636,235
Apr 10, 2026	176.10	176.27	172.59	175.65	175.65	175.65	0.00%	487,926
Apr 09, 2026	175.00	176.17	170.20	175.55	175.55	175.55	0.00%	839,200
Apr 08, 2026	178.14	180.79	173.94	175.07	175.07	175.07	0.00%	979,000
Apr 07, 2026	167.06	170.97	166.06	169.54	169.54	169.54	0.00%	686,859
Apr 06, 2026	170.56	173.86	161.53	168.22	168.22	168.22	0.00%	1,344,540
Apr 02, 2026	170.53	179.83	170.52	173.89	173.89	173.89	0.00%	839,210

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.