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 15, 2026 | 272.27 | 276.09 | 269.93 | 272.88 | 983,700 |
| September 14, 2026 | 278.27 | 279.64 | 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 |
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
| 112m |
| BIAFbioAffinity Technologies, Inc. | 8.36 | +5,590.70 % | 52m |
| ABSIAbsci Corporation | 9.42 | +1,715.40 % | 24m |
| OABIOmniAb, Inc. | 4.41 | +137.90 % | 9m |
| NRCNRC Health | 20.89 | −528.30 % | 3m |
| 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 |
| August 19, 2026 | 284.22 | 294.56 | 280.68 | 290.00 | 987,400 |
| August 18, 2026 | 286.40 | 289.60 | 279.06 | 279.19 | 703,700 |