CRL: Charles River Laboratories International Inc.

As of Friday, December 26th, 2025

$ 203.66

+0.50 +0.25%

Open: 203.42
High: 204.19
Low: 202.33
Volume: 293,047
Previous Close on Wednesday, December 24th, 2025

$ 203.16

+0.29 +0.14%

Open: 202.69
High: 204.01
Low: 201.04
Volume: 241,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 203.42 204.19 202.33 203.66 293,047 +0.50 +0.25
2025-12-24 202.69 204.01 201.04 203.16 241,956 +0.29 +0.14
2025-12-23 202.20 204.07 201.56 202.87 45,477 -0.15 -0.07
2025-12-22 196.99 204.47 196.99 203.02 630,279 +5.96 +3.02
2025-12-19 193.46 198.34 191.89 197.06 1,171,874 +3.21 +1.66
2025-12-18 197.32 199.93 193.63 193.85 670,194 -2.13 -1.09
2025-12-17 194.56 198.95 194.56 195.98 572,362 +0.76 +0.39
2025-12-16 197.31 198.32 194.50 195.22 701,817 -2.93 -1.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 204.47
On 2025-12-22		 191.89
On 2025-12-19		 9.81 5.06 204.47
On 2025-12-22		 201.04
On 2025-12-24		 -1.68 201.95
10D 204.47
On 2025-12-22		 191.89
On 2025-12-19		 9.23 4.75 200.58
On 2025-12-15		 191.89
On 2025-12-19		 -4.33 198.60
20D 204.47
On 2025-12-22		 172.95
On 2025-12-02		 24.72 13.81 200.58
On 2025-12-15		 191.89
On 2025-12-19		 -4.33 191.52
WTD 204.47
On 2025-12-22		 196.99
On 2025-12-22		 6.60 3.35 204.47
On 2025-12-22		 201.04
On 2025-12-24		 -1.68 203.18
MTD 204.47
On 2025-12-22		 172.95
On 2025-12-02		 25.52 14.33 200.58
On 2025-12-15		 191.89
On 2025-12-19		 -4.33 192.22
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

203.66 +0.50 +0.25 293,047