Explain this page
Arphra AIPlain-English read on Charles River Laboratories International, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
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.