NYSE - Delayed Quote • USD
Charles River Laboratories International, Inc. (CRL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 239.28 | 244.56 | 237.44 | 239.43 | 239.43 | 705,100 |
Apr 23, 2024 | 237.83 | 242.91 | 236.22 | 240.13 | 240.13 | 611,900 |
Apr 22, 2024 | 228.95 | 232.67 | 225.79 | 232.56 | 232.56 | 544,700 |
Apr 19, 2024 | 227.14 | 230.34 | 225.65 | 226.78 | 226.78 | 409,100 |
Apr 18, 2024 | 228.02 | 233.72 | 223.49 | 227.55 | 227.55 | 710,200 |
Apr 17, 2024 | 234.40 | 234.40 | 229.85 | 230.09 | 230.09 | 499,800 |
Apr 16, 2024 | 235.92 | 235.92 | 231.40 | 232.34 | 232.34 | 336,000 |
Apr 15, 2024 | 244.32 | 244.41 | 234.17 | 235.93 | 235.93 | 462,300 |
Apr 12, 2024 | 244.07 | 246.57 | 239.66 | 241.34 | 241.34 | 389,700 |
Apr 11, 2024 | 249.30 | 250.72 | 246.24 | 246.42 | 246.42 | 320,900 |
Apr 10, 2024 | 250.17 | 251.31 | 246.38 | 247.49 | 247.49 | 486,700 |
Apr 9, 2024 | 257.28 | 258.56 | 256.04 | 257.15 | 257.15 | 328,400 |
Apr 8, 2024 | 253.94 | 257.52 | 253.01 | 254.92 | 254.92 | 442,600 |
Apr 5, 2024 | 251.28 | 256.13 | 249.36 | 253.10 | 253.10 | 529,900 |
Apr 4, 2024 | 261.95 | 264.71 | 250.13 | 250.66 | 250.66 | 687,300 |
Apr 3, 2024 | 261.10 | 261.55 | 258.17 | 259.31 | 259.31 | 606,400 |
Apr 2, 2024 | 267.24 | 267.83 | 258.88 | 261.82 | 261.82 | 553,600 |
Apr 1, 2024 | 271.12 | 273.32 | 267.83 | 268.73 | 268.73 | 337,500 |
Mar 28, 2024 | 269.59 | 272.19 | 267.23 | 270.95 | 270.95 | 497,500 |
Mar 27, 2024 | 268.79 | 269.95 | 266.06 | 269.37 | 269.37 | 288,900 |
Mar 26, 2024 | 265.64 | 267.29 | 263.35 | 265.44 | 265.44 | 314,800 |
Mar 25, 2024 | 273.57 | 273.57 | 265.16 | 265.61 | 265.61 | 381,000 |
Mar 22, 2024 | 273.69 | 274.77 | 268.23 | 272.57 | 272.57 | 377,600 |
Mar 21, 2024 | 270.00 | 274.62 | 269.96 | 273.43 | 273.43 | 440,900 |
Mar 20, 2024 | 266.33 | 269.00 | 262.62 | 268.17 | 268.17 | 379,800 |
Mar 19, 2024 | 261.37 | 266.61 | 261.37 | 266.51 | 266.51 | 551,700 |
Mar 18, 2024 | 260.91 | 266.00 | 258.88 | 262.13 | 262.13 | 379,800 |
Mar 15, 2024 | 255.60 | 261.58 | 255.04 | 258.97 | 258.97 | 835,200 |
Mar 14, 2024 | 261.18 | 264.86 | 256.83 | 260.50 | 260.50 | 404,600 |
Mar 13, 2024 | 265.17 | 267.20 | 259.36 | 261.18 | 261.18 | 577,600 |
Mar 12, 2024 | 262.79 | 268.21 | 261.17 | 264.12 | 264.12 | 503,400 |
Mar 11, 2024 | 266.98 | 267.60 | 262.25 | 263.09 | 263.09 | 474,500 |
Mar 8, 2024 | 271.31 | 275.00 | 265.41 | 266.97 | 266.97 | 532,300 |
Mar 7, 2024 | 266.80 | 271.54 | 264.52 | 270.27 | 270.27 | 368,400 |
Mar 6, 2024 | 262.97 | 269.10 | 262.97 | 263.44 | 263.44 | 522,500 |
Mar 5, 2024 | 256.27 | 262.12 | 256.11 | 261.27 | 261.27 | 499,900 |
Mar 4, 2024 | 262.72 | 264.81 | 258.79 | 258.92 | 258.92 | 400,300 |
Mar 1, 2024 | 254.19 | 265.80 | 250.73 | 264.38 | 264.38 | 834,600 |
Feb 29, 2024 | 257.77 | 259.69 | 252.90 | 254.19 | 254.19 | 647,200 |
Feb 28, 2024 | 252.19 | 260.04 | 251.73 | 256.73 | 256.73 | 745,200 |
Feb 27, 2024 | 250.55 | 253.60 | 249.04 | 252.95 | 252.95 | 483,200 |
Feb 26, 2024 | 246.17 | 250.98 | 245.55 | 249.56 | 249.56 | 573,100 |
Feb 23, 2024 | 247.83 | 250.19 | 247.02 | 247.71 | 247.71 | 364,800 |
Feb 22, 2024 | 242.12 | 251.99 | 242.12 | 246.90 | 246.90 | 897,900 |
Feb 21, 2024 | 236.43 | 241.28 | 235.28 | 241.10 | 241.10 | 378,900 |
Feb 20, 2024 | 242.86 | 243.94 | 235.75 | 238.94 | 238.94 | 788,800 |
Feb 16, 2024 | 244.21 | 248.67 | 243.13 | 244.96 | 244.96 | 593,500 |
Feb 15, 2024 | 242.08 | 245.97 | 236.39 | 245.40 | 245.40 | 1,035,100 |
Feb 14, 2024 | 226.85 | 245.41 | 225.00 | 245.12 | 245.12 | 1,655,200 |
Feb 13, 2024 | 220.85 | 224.87 | 216.50 | 220.24 | 220.24 | 910,900 |
Feb 12, 2024 | 221.35 | 227.67 | 220.03 | 225.78 | 225.78 | 663,700 |
Feb 9, 2024 | 219.00 | 224.61 | 217.13 | 222.22 | 222.22 | 527,700 |
Feb 8, 2024 | 216.54 | 220.59 | 216.44 | 218.77 | 218.77 | 474,100 |
Feb 7, 2024 | 220.81 | 220.81 | 217.89 | 218.58 | 218.58 | 300,400 |
Feb 6, 2024 | 217.58 | 221.18 | 217.36 | 220.50 | 220.50 | 324,900 |
Feb 5, 2024 | 216.77 | 219.82 | 215.40 | 217.59 | 217.59 | 311,200 |
Feb 2, 2024 | 217.23 | 219.63 | 215.06 | 218.17 | 218.17 | 426,000 |
Feb 1, 2024 | 216.21 | 220.33 | 212.52 | 219.54 | 219.54 | 390,900 |
Jan 31, 2024 | 224.22 | 224.22 | 215.76 | 216.28 | 216.28 | 706,100 |
Jan 30, 2024 | 224.11 | 228.52 | 223.60 | 223.96 | 223.96 | 506,200 |
Jan 29, 2024 | 219.40 | 225.16 | 218.43 | 224.56 | 224.56 | 571,600 |
Jan 26, 2024 | 216.35 | 224.03 | 216.35 | 220.28 | 220.28 | 924,500 |
Jan 25, 2024 | 215.72 | 216.80 | 211.23 | 213.03 | 213.03 | 244,100 |
Jan 24, 2024 | 216.05 | 216.05 | 211.26 | 213.11 | 213.11 | 312,900 |
Jan 23, 2024 | 216.98 | 216.98 | 211.48 | 214.05 | 214.05 | 392,000 |
Jan 22, 2024 | 212.78 | 216.54 | 212.27 | 215.82 | 215.82 | 501,700 |
Jan 19, 2024 | 206.62 | 212.26 | 205.02 | 212.03 | 212.03 | 1,047,500 |
Jan 18, 2024 | 203.32 | 206.40 | 201.27 | 206.11 | 206.11 | 342,200 |
Jan 17, 2024 | 204.35 | 206.97 | 201.01 | 203.52 | 203.52 | 489,000 |
Jan 16, 2024 | 208.15 | 208.51 | 205.01 | 206.43 | 206.43 | 653,200 |
Jan 12, 2024 | 214.82 | 216.23 | 211.35 | 211.49 | 211.49 | 351,300 |
Jan 11, 2024 | 214.07 | 215.58 | 209.87 | 213.46 | 213.46 | 676,500 |
Jan 10, 2024 | 215.34 | 215.34 | 205.07 | 213.14 | 213.14 | 1,096,300 |
Jan 9, 2024 | 224.84 | 230.08 | 209.02 | 215.19 | 215.19 | 992,800 |
Jan 8, 2024 | 223.69 | 227.47 | 220.18 | 226.93 | 226.93 | 870,300 |
Jan 5, 2024 | 221.08 | 226.69 | 221.08 | 223.89 | 223.89 | 309,200 |
Jan 4, 2024 | 222.80 | 224.97 | 222.24 | 223.35 | 223.35 | 475,900 |
Jan 3, 2024 | 230.82 | 231.30 | 221.85 | 224.02 | 224.02 | 532,800 |
Jan 2, 2024 | 234.56 | 237.21 | 232.83 | 234.25 | 234.25 | 550,600 |
Dec 29, 2023 | 237.11 | 238.49 | 235.26 | 236.40 | 236.40 | 226,500 |
Dec 28, 2023 | 239.16 | 239.84 | 238.04 | 238.78 | 238.78 | 329,400 |
Dec 27, 2023 | 238.45 | 239.76 | 237.11 | 238.84 | 238.84 | 268,700 |
Dec 26, 2023 | 236.75 | 239.64 | 235.10 | 238.17 | 238.17 | 270,200 |
Dec 22, 2023 | 237.20 | 238.48 | 234.66 | 236.23 | 236.23 | 263,100 |
Dec 21, 2023 | 234.46 | 236.00 | 232.33 | 235.72 | 235.72 | 369,200 |
Dec 20, 2023 | 236.80 | 239.20 | 231.31 | 231.62 | 231.62 | 436,000 |
Dec 19, 2023 | 230.15 | 236.00 | 229.14 | 235.65 | 235.65 | 510,500 |
Dec 18, 2023 | 232.74 | 233.81 | 227.22 | 228.09 | 228.09 | 561,200 |
Dec 15, 2023 | 229.30 | 230.97 | 226.14 | 230.81 | 230.81 | 926,100 |
Dec 14, 2023 | 221.50 | 231.79 | 220.09 | 229.26 | 229.26 | 1,071,500 |
Dec 13, 2023 | 210.88 | 218.46 | 208.88 | 217.98 | 217.98 | 400,600 |
Dec 12, 2023 | 207.17 | 210.96 | 204.66 | 210.73 | 210.73 | 582,900 |
Dec 11, 2023 | 205.00 | 208.28 | 204.74 | 206.50 | 206.50 | 458,100 |
Dec 8, 2023 | 202.39 | 204.95 | 201.49 | 204.46 | 204.46 | 507,700 |
Dec 7, 2023 | 200.30 | 203.60 | 200.08 | 202.77 | 202.77 | 433,800 |
Dec 6, 2023 | 200.51 | 202.76 | 199.55 | 200.68 | 200.68 | 298,100 |
Dec 5, 2023 | 199.28 | 199.28 | 196.00 | 198.34 | 198.34 | 330,100 |
Dec 4, 2023 | 199.98 | 202.69 | 199.57 | 200.61 | 200.61 | 400,100 |
Dec 1, 2023 | 196.37 | 201.82 | 195.76 | 201.68 | 201.68 | 321,200 |
Nov 30, 2023 | 197.41 | 199.05 | 194.67 | 197.08 | 197.08 | 409,000 |
Nov 29, 2023 | 197.27 | 198.31 | 195.95 | 197.10 | 197.10 | 468,800 |
Nov 28, 2023 | 194.19 | 197.17 | 191.80 | 195.22 | 195.22 | 413,400 |
Nov 27, 2023 | 196.06 | 197.87 | 194.34 | 194.70 | 194.70 | 414,500 |
Nov 24, 2023 | 194.82 | 196.92 | 194.46 | 196.91 | 196.91 | 142,600 |
Nov 22, 2023 | 194.25 | 198.82 | 194.18 | 194.95 | 194.95 | 387,300 |
Nov 21, 2023 | 190.76 | 194.87 | 190.01 | 192.25 | 192.25 | 502,000 |
Nov 20, 2023 | 188.96 | 191.61 | 186.92 | 190.53 | 190.53 | 327,700 |
Nov 17, 2023 | 191.95 | 191.95 | 188.64 | 189.04 | 189.04 | 429,100 |
Nov 16, 2023 | 188.02 | 190.32 | 186.38 | 189.56 | 189.56 | 526,500 |
Nov 15, 2023 | 179.01 | 189.59 | 179.01 | 187.57 | 187.57 | 1,066,700 |
Nov 14, 2023 | 175.95 | 179.81 | 174.92 | 178.37 | 178.37 | 1,184,300 |
Nov 13, 2023 | 170.77 | 172.00 | 168.24 | 170.03 | 170.03 | 614,100 |
Nov 10, 2023 | 170.42 | 173.11 | 166.87 | 171.99 | 171.99 | 642,600 |
Nov 9, 2023 | 177.21 | 177.99 | 168.43 | 169.47 | 169.47 | 640,100 |
Nov 8, 2023 | 179.00 | 185.38 | 173.57 | 175.97 | 175.97 | 953,000 |
Nov 7, 2023 | 181.19 | 185.34 | 180.39 | 182.81 | 182.81 | 663,400 |
Nov 6, 2023 | 181.06 | 184.31 | 180.31 | 181.37 | 181.37 | 623,700 |
Nov 3, 2023 | 178.81 | 183.52 | 178.81 | 181.91 | 181.91 | 564,200 |
Nov 2, 2023 | 169.18 | 174.82 | 169.00 | 174.71 | 174.71 | 543,400 |
Nov 1, 2023 | 167.78 | 168.29 | 161.65 | 167.52 | 167.52 | 680,800 |
Oct 31, 2023 | 166.59 | 170.47 | 165.91 | 168.36 | 168.36 | 818,800 |
Oct 30, 2023 | 174.77 | 175.07 | 164.42 | 164.52 | 164.52 | 1,217,400 |
Oct 27, 2023 | 176.42 | 177.34 | 172.24 | 172.59 | 172.59 | 438,700 |
Oct 26, 2023 | 173.12 | 176.98 | 172.11 | 175.07 | 175.07 | 549,700 |
Oct 25, 2023 | 181.22 | 181.26 | 170.90 | 172.69 | 172.69 | 1,005,700 |
Oct 24, 2023 | 181.31 | 185.68 | 180.97 | 183.65 | 183.65 | 428,900 |
Oct 23, 2023 | 184.09 | 184.66 | 181.12 | 181.25 | 181.25 | 379,600 |
Oct 20, 2023 | 187.38 | 189.46 | 184.98 | 185.41 | 185.41 | 461,900 |
Oct 19, 2023 | 185.74 | 189.48 | 185.35 | 187.40 | 187.40 | 806,400 |
Oct 18, 2023 | 190.10 | 190.98 | 184.74 | 185.16 | 185.16 | 442,400 |
Oct 17, 2023 | 190.79 | 194.40 | 190.07 | 191.95 | 191.95 | 300,200 |
Oct 16, 2023 | 191.63 | 195.55 | 188.92 | 192.74 | 192.74 | 297,800 |
Oct 13, 2023 | 189.11 | 191.51 | 187.00 | 191.02 | 191.02 | 333,800 |
Oct 12, 2023 | 196.38 | 196.38 | 188.12 | 189.03 | 189.03 | 346,500 |
Oct 11, 2023 | 195.98 | 197.41 | 194.14 | 197.08 | 197.08 | 233,000 |
Oct 10, 2023 | 193.44 | 197.67 | 192.80 | 195.63 | 195.63 | 279,700 |
Oct 9, 2023 | 191.72 | 194.03 | 190.93 | 193.07 | 193.07 | 227,500 |
Oct 6, 2023 | 189.64 | 195.56 | 188.79 | 193.46 | 193.46 | 439,200 |
Oct 5, 2023 | 189.87 | 192.30 | 187.25 | 191.15 | 191.15 | 481,300 |
Oct 4, 2023 | 192.42 | 193.76 | 187.01 | 190.90 | 190.90 | 415,200 |
Oct 3, 2023 | 191.59 | 193.01 | 190.59 | 191.68 | 191.68 | 317,700 |
Oct 2, 2023 | 195.42 | 195.42 | 191.00 | 193.39 | 193.39 | 524,100 |
Sep 29, 2023 | 198.04 | 198.90 | 195.47 | 195.98 | 195.98 | 365,600 |
Sep 28, 2023 | 194.06 | 196.76 | 192.75 | 195.31 | 195.31 | 433,600 |
Sep 27, 2023 | 195.07 | 195.27 | 191.10 | 194.94 | 194.94 | 403,600 |
Sep 26, 2023 | 196.55 | 197.98 | 194.20 | 194.44 | 194.44 | 337,300 |
Sep 25, 2023 | 198.26 | 199.00 | 196.14 | 197.57 | 197.57 | 395,100 |
Sep 22, 2023 | 196.07 | 202.72 | 192.40 | 199.62 | 199.62 | 765,000 |
Sep 21, 2023 | 205.00 | 205.00 | 193.58 | 198.15 | 198.15 | 1,248,500 |
Sep 20, 2023 | 210.20 | 213.04 | 207.88 | 208.63 | 208.63 | 725,100 |
Sep 19, 2023 | 209.89 | 211.21 | 208.46 | 208.53 | 208.53 | 775,500 |
Sep 18, 2023 | 207.37 | 211.98 | 205.99 | 210.57 | 210.57 | 667,200 |
Sep 15, 2023 | 207.31 | 212.60 | 205.72 | 207.88 | 207.88 | 628,800 |
Sep 14, 2023 | 205.85 | 208.15 | 201.70 | 207.76 | 207.76 | 543,900 |
Sep 13, 2023 | 195.06 | 205.03 | 195.06 | 203.61 | 203.61 | 620,000 |
Sep 12, 2023 | 198.88 | 199.92 | 195.04 | 197.11 | 197.11 | 519,300 |
Sep 11, 2023 | 200.75 | 203.27 | 199.54 | 199.66 | 199.66 | 419,400 |
Sep 8, 2023 | 203.59 | 204.08 | 198.61 | 199.74 | 199.74 | 555,900 |
Sep 7, 2023 | 202.56 | 205.34 | 201.81 | 204.39 | 204.39 | 367,500 |
Sep 6, 2023 | 204.05 | 206.14 | 203.56 | 204.44 | 204.44 | 263,100 |
Sep 5, 2023 | 209.06 | 209.06 | 204.20 | 204.29 | 204.29 | 371,100 |
Sep 1, 2023 | 209.35 | 210.39 | 206.93 | 209.62 | 209.62 | 282,400 |
Aug 31, 2023 | 209.70 | 211.25 | 206.56 | 206.82 | 206.82 | 400,400 |
Aug 30, 2023 | 204.63 | 210.90 | 204.63 | 209.68 | 209.68 | 354,900 |
Aug 29, 2023 | 199.71 | 204.33 | 198.96 | 203.89 | 203.89 | 290,200 |
Aug 28, 2023 | 200.84 | 202.28 | 197.89 | 198.76 | 198.76 | 317,800 |
Aug 25, 2023 | 198.70 | 202.16 | 198.70 | 200.39 | 200.39 | 249,300 |
Aug 24, 2023 | 202.41 | 203.23 | 198.40 | 198.62 | 198.62 | 388,800 |
Aug 23, 2023 | 201.80 | 203.40 | 201.24 | 202.00 | 202.00 | 278,600 |
Aug 22, 2023 | 201.00 | 202.61 | 198.88 | 200.22 | 200.22 | 289,800 |
Aug 21, 2023 | 199.03 | 201.63 | 198.66 | 200.91 | 200.91 | 310,100 |
Aug 18, 2023 | 197.63 | 199.70 | 196.85 | 198.90 | 198.90 | 417,500 |
Aug 17, 2023 | 202.11 | 203.19 | 199.50 | 199.87 | 199.87 | 452,300 |
Aug 16, 2023 | 207.89 | 208.75 | 201.83 | 201.97 | 201.97 | 584,300 |
Aug 15, 2023 | 215.48 | 216.27 | 209.46 | 210.07 | 210.07 | 556,900 |
Aug 14, 2023 | 212.62 | 217.31 | 212.62 | 216.90 | 216.90 | 340,300 |
Aug 11, 2023 | 217.34 | 217.72 | 212.55 | 214.46 | 214.46 | 491,600 |
Aug 10, 2023 | 216.02 | 217.81 | 214.00 | 217.61 | 217.61 | 775,900 |
Aug 9, 2023 | 212.27 | 218.83 | 210.98 | 215.80 | 215.80 | 958,600 |
Aug 8, 2023 | 203.85 | 206.62 | 201.92 | 206.24 | 206.24 | 573,800 |
Aug 7, 2023 | 207.10 | 208.00 | 204.12 | 205.28 | 205.28 | 616,700 |
Aug 4, 2023 | 201.67 | 209.22 | 201.03 | 206.90 | 206.90 | 678,100 |
Aug 3, 2023 | 205.88 | 206.32 | 201.52 | 201.54 | 201.54 | 627,800 |
Aug 2, 2023 | 207.62 | 208.50 | 204.24 | 206.01 | 206.01 | 383,100 |
Aug 1, 2023 | 208.00 | 210.71 | 206.81 | 209.31 | 209.31 | 263,800 |
Jul 31, 2023 | 210.91 | 212.98 | 209.31 | 209.54 | 209.54 | 317,200 |
Jul 28, 2023 | 211.24 | 211.48 | 205.86 | 210.49 | 210.49 | 408,900 |
Jul 27, 2023 | 214.00 | 215.43 | 208.06 | 208.51 | 208.51 | 278,100 |
Jul 26, 2023 | 211.27 | 213.99 | 209.24 | 213.03 | 213.03 | 497,900 |
Jul 25, 2023 | 205.10 | 212.38 | 205.10 | 211.07 | 211.07 | 407,500 |
Jul 24, 2023 | 201.88 | 207.32 | 201.88 | 207.25 | 207.25 | 285,100 |
Jul 21, 2023 | 202.02 | 207.23 | 197.55 | 206.38 | 206.38 | 688,700 |
Jul 20, 2023 | 205.39 | 205.39 | 202.14 | 203.99 | 203.99 | 321,200 |
Jul 19, 2023 | 201.82 | 205.10 | 201.68 | 204.02 | 204.02 | 776,600 |
Jul 18, 2023 | 208.50 | 208.50 | 200.50 | 201.34 | 201.34 | 858,900 |
Jul 17, 2023 | 207.65 | 210.16 | 204.26 | 209.34 | 209.34 | 316,400 |
Jul 14, 2023 | 209.31 | 209.98 | 207.33 | 207.56 | 207.56 | 305,300 |
Jul 13, 2023 | 211.45 | 211.63 | 208.23 | 209.16 | 209.16 | 343,800 |
Jul 12, 2023 | 212.39 | 212.82 | 209.93 | 211.00 | 211.00 | 197,700 |
Jul 11, 2023 | 208.53 | 210.55 | 204.66 | 208.31 | 208.31 | 362,200 |
Jul 10, 2023 | 202.90 | 210.08 | 202.90 | 208.80 | 208.80 | 401,200 |
Jul 7, 2023 | 207.23 | 209.04 | 206.38 | 206.89 | 206.89 | 264,500 |
Jul 6, 2023 | 203.82 | 208.28 | 201.03 | 207.36 | 207.36 | 416,900 |
Jul 5, 2023 | 208.13 | 209.86 | 206.10 | 206.92 | 206.92 | 259,700 |
Jul 3, 2023 | 209.79 | 210.95 | 207.54 | 208.67 | 208.67 | 192,900 |
Jun 30, 2023 | 211.54 | 212.91 | 209.49 | 210.25 | 210.25 | 384,300 |
Jun 29, 2023 | 205.93 | 209.49 | 204.33 | 209.18 | 209.18 | 271,000 |
Jun 28, 2023 | 203.71 | 207.29 | 202.50 | 205.74 | 205.74 | 440,500 |
Jun 27, 2023 | 206.55 | 207.03 | 201.12 | 204.33 | 204.33 | 446,100 |
Jun 26, 2023 | 207.46 | 208.63 | 205.15 | 206.30 | 206.30 | 352,200 |
Jun 23, 2023 | 201.83 | 209.40 | 201.48 | 207.81 | 207.81 | 1,665,000 |
Jun 22, 2023 | 204.95 | 204.95 | 201.13 | 204.17 | 204.17 | 438,800 |
Jun 21, 2023 | 207.77 | 208.84 | 203.97 | 206.31 | 206.31 | 450,600 |
Jun 20, 2023 | 205.30 | 211.84 | 204.06 | 209.53 | 209.53 | 725,900 |
Jun 16, 2023 | 210.72 | 211.96 | 206.09 | 209.99 | 209.99 | 667,700 |
Jun 15, 2023 | 207.06 | 209.74 | 206.09 | 208.97 | 208.97 | 350,100 |
Jun 14, 2023 | 208.76 | 210.72 | 206.99 | 207.42 | 207.42 | 549,700 |
Jun 13, 2023 | 205.26 | 209.07 | 205.26 | 208.00 | 208.00 | 392,400 |
Jun 12, 2023 | 197.84 | 207.92 | 197.84 | 205.48 | 205.48 | 475,200 |
Jun 9, 2023 | 203.48 | 204.99 | 197.55 | 197.68 | 197.68 | 294,400 |
Jun 8, 2023 | 203.39 | 203.96 | 199.34 | 203.17 | 203.17 | 343,700 |
Jun 7, 2023 | 199.66 | 206.23 | 197.29 | 203.45 | 203.45 | 373,800 |
Jun 6, 2023 | 199.58 | 202.65 | 198.51 | 201.58 | 201.58 | 324,300 |
Jun 5, 2023 | 199.88 | 200.81 | 196.16 | 199.11 | 199.11 | 365,300 |
Jun 2, 2023 | 199.39 | 202.83 | 197.05 | 200.68 | 200.68 | 424,100 |
Jun 1, 2023 | 194.00 | 196.96 | 190.43 | 196.34 | 196.34 | 315,500 |
May 31, 2023 | 194.48 | 197.20 | 190.46 | 193.38 | 193.38 | 663,100 |
May 30, 2023 | 194.14 | 199.28 | 194.14 | 196.05 | 196.05 | 604,100 |
May 26, 2023 | 195.28 | 197.14 | 193.73 | 194.12 | 194.12 | 304,500 |
May 25, 2023 | 199.71 | 202.00 | 194.21 | 194.89 | 194.89 | 514,700 |
May 24, 2023 | 199.48 | 201.53 | 191.73 | 199.38 | 199.38 | 726,500 |
May 23, 2023 | 200.16 | 205.29 | 198.42 | 202.30 | 202.30 | 561,300 |
May 22, 2023 | 198.81 | 202.55 | 197.03 | 201.34 | 201.34 | 580,900 |
May 19, 2023 | 200.33 | 200.69 | 197.55 | 198.33 | 198.33 | 749,000 |
May 18, 2023 | 197.27 | 199.54 | 194.53 | 199.26 | 199.26 | 595,800 |
May 17, 2023 | 188.10 | 198.41 | 185.59 | 196.78 | 196.78 | 1,052,100 |
May 16, 2023 | 190.92 | 191.63 | 186.85 | 188.18 | 188.18 | 398,700 |
May 15, 2023 | 190.77 | 193.69 | 188.85 | 192.36 | 192.36 | 418,700 |
May 12, 2023 | 196.92 | 196.92 | 188.07 | 191.24 | 191.24 | 588,700 |
May 11, 2023 | 189.40 | 200.48 | 187.93 | 195.75 | 195.75 | 1,166,900 |
May 10, 2023 | 190.40 | 191.32 | 185.61 | 186.30 | 186.30 | 805,600 |
May 9, 2023 | 187.98 | 189.25 | 186.11 | 187.48 | 187.48 | 442,100 |
May 8, 2023 | 191.96 | 192.80 | 189.38 | 189.88 | 189.88 | 415,400 |
May 5, 2023 | 191.71 | 192.05 | 187.73 | 191.25 | 191.25 | 498,100 |
May 4, 2023 | 191.31 | 192.92 | 189.34 | 189.48 | 189.48 | 323,500 |
May 3, 2023 | 190.44 | 195.67 | 189.05 | 191.46 | 191.46 | 451,700 |
May 2, 2023 | 188.80 | 191.47 | 187.75 | 189.00 | 189.00 | 595,100 |
May 1, 2023 | 190.27 | 194.25 | 189.29 | 190.10 | 190.10 | 258,900 |
Apr 28, 2023 | 183.18 | 190.87 | 182.08 | 190.12 | 190.12 | 584,900 |
Apr 27, 2023 | 187.03 | 187.75 | 181.22 | 183.71 | 183.71 | 931,800 |
Apr 26, 2023 | 186.07 | 190.47 | 184.06 | 187.01 | 187.01 | 632,400 |
Apr 25, 2023 | 203.31 | 203.81 | 184.91 | 187.60 | 187.60 | 1,619,400 |
Related Tickers
ICLR ICON Public Limited Company
309.44
+0.98%
WAT Waters Corporation
310.25
-0.97%
IQV IQVIA Holdings Inc.
240.84
+0.93%
IDXX IDEXX Laboratories, Inc.
494.26
+0.09%
MTD Mettler-Toledo International Inc.
1,235.37
-0.48%
A Agilent Technologies, Inc.
137.49
-1.23%
MEDP Medpace Holdings, Inc.
397.56
-2.36%
QGEN Qiagen N.V.
41.52
-0.88%
LH Laboratory Corporation of America Holdings
207.94
-0.01%
DGX Quest Diagnostics Incorporated
137.55
+0.62%