Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 280.11 | 285.58 | 274.40 | 281.67 | 809,800 |
| September 16, 2026 | 272.78 | 282.91 | 270.88 | 273.41 | 1m |
| September 15, 2026 | 272.27 | 276.09 | 269.93 | 272.88 | 983,700 |
| September 14, 2026 | 278.27 | 279.64 |
Based on reports through December 31, 2025
Charles River supports preclinical research — laboratory animals, disease models and drug safety testing.
Before a drug reaches humans it is tested for safety, and the regulator requires specific procedures. The company supplies the research animals, the laboratories and the specialists — a stage a developer finds cheaper to outsource than to maintain.
Demand depends on how many programmes the industry is starting, and that in turn on the availability of money at biotech start-ups and on large pharmaceutical budgets. A separate factor is regulators gradually accepting alternative methods in place of animal testing. Risks: shrinking research budgets and ethical pressure. The company pays no dividend.
Address:251 BALLARDVALE ST, WILMINGTON, MA, 01887, US
| 118m |
| BIAFbioAffinity Technologies, Inc. | 9.43 | +7.77 % | 62m |
| ABSIAbsci Corporation | 9.65 | +4.10 % | 29m |
| OABIOmniAb, Inc. | 4.47 | +0.68 % | 9m |
| NRCNRC Health | 20.56 | −1.49 % | 3m |
| 267.27 |
| 273.11 |
| 1m |
| September 11, 2026 | 276.01 | 280.40 | 275.63 | 278.26 | 767,600 |
| September 10, 2026 | 275.38 | 275.88 | 272.06 | 273.00 | 764,700 |
| September 09, 2026 | 278.54 | 280.75 | 275.00 | 278.35 | 789,200 |
| September 08, 2026 | 285.60 | 285.94 | 280.16 | 280.76 | 729,100 |
| September 04, 2026 | 288.29 | 291.69 | 285.34 | 288.50 | 738,900 |
| September 03, 2026 | 294.21 | 295.77 | 285.56 | 293.35 | 646,300 |
| September 02, 2026 | 285.49 | 292.55 | 282.56 | 291.76 | 606,500 |
| September 01, 2026 | 289.26 | 290.53 | 280.91 | 282.34 | 705,700 |
| August 31, 2026 | 285.91 | 291.41 | 284.34 | 288.24 | 1m |
| August 28, 2026 | 291.66 | 294.89 | 289.60 | 291.50 | 659,800 |
| August 27, 2026 | 297.01 | 303.31 | 295.93 | 296.41 | 901,300 |
| August 26, 2026 | 293.17 | 299.53 | 290.01 | 295.10 | 1m |
| August 25, 2026 | 299.93 | 300.59 | 295.36 | 297.64 | 883,500 |
| August 24, 2026 | 297.63 | 299.02 | 290.73 | 298.58 | 786,100 |
| August 21, 2026 | 291.78 | 298.18 | 289.07 | 295.19 | 887,500 |
| August 20, 2026 | 285.72 | 299.32 | 281.73 | 291.45 | 1m |