New Zealand markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
435.69-2.96 (-0.67%)
At close: 04:00PM EDT
433.75 -1.94 (-0.45%)
After hours: 04:18PM EDT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023439.99440.72434.44435.69435.69430,664
21 Sept 2023450.65454.93438.09438.65438.65535,400
20 Sept 2023463.50467.92455.30455.35455.35492,400
19 Sept 2023448.01457.89446.30457.38457.38415,000
18 Sept 2023451.14453.81449.02450.27450.27294,000
15 Sept 2023456.46459.23448.00450.69450.69770,000
14 Sept 2023461.86462.48456.03462.08462.08279,600
13 Sept 2023469.72469.72457.40458.29458.29470,600
12 Sept 2023465.79475.22464.36470.12470.12369,700
11 Sept 2023469.26472.25466.07471.51471.51411,300
08 Sept 2023476.44478.27463.75465.79465.79519,200
07 Sept 2023488.25488.26476.13477.21477.21600,300
06 Sept 2023490.10492.53483.50487.96487.96440,600
05 Sept 2023507.99507.99495.76496.01496.01342,200
01 Sept 2023516.06516.06507.06511.29511.29245,100
31 Aug 2023511.89514.38508.20511.41511.41958,400
30 Aug 2023511.50518.47509.60510.81510.81232,100
29 Aug 2023493.97512.02491.39511.49511.49334,800
28 Aug 2023498.17500.37491.09493.08493.08250,500
25 Aug 2023488.04494.31482.82492.68492.68242,800
24 Aug 2023505.96508.44486.01486.02486.02390,500
23 Aug 2023489.65506.30489.65503.03503.03543,900
22 Aug 2023482.46489.35481.94488.35488.35326,000
21 Aug 2023483.67485.18477.55481.97481.97418,200
18 Aug 2023482.20485.78481.32483.73483.73332,900
17 Aug 2023500.00500.17485.38486.42486.42390,500
16 Aug 2023509.87511.99499.23499.55499.55264,300
15 Aug 2023506.01512.91505.50509.37509.37297,900
14 Aug 2023509.14510.94506.38507.70507.70295,700
11 Aug 2023502.66508.64501.53505.51505.51324,800
10 Aug 2023521.23522.45505.37507.49507.49406,800
09 Aug 2023509.46521.62507.96518.75518.75585,400
08 Aug 2023504.39511.44500.61509.76509.76396,200
07 Aug 2023504.72510.00504.03508.34508.34332,300
04 Aug 2023508.35509.90502.96504.08504.08428,300
03 Aug 2023516.84519.00507.03507.77507.77438,100
02 Aug 2023527.88530.29510.72519.18519.18764,500
01 Aug 2023534.60545.00522.72532.30532.30674,200
31 Jul 2023553.71556.04547.90554.73554.73501,900
28 Jul 2023555.45557.16545.33552.78552.78373,300
27 Jul 2023563.32564.74544.12545.96545.96483,800
26 Jul 2023550.59556.69547.58556.16556.16335,500
25 Jul 2023551.39561.48550.18556.67556.67347,600
24 Jul 2023553.18558.46550.40554.03554.03351,100
21 Jul 2023543.76558.76541.79554.60554.601,621,900
20 Jul 2023544.17549.64540.09542.86542.86432,900
19 Jul 2023548.96554.30544.67547.75547.75370,500
18 Jul 2023547.41547.90534.22547.47547.47653,900
17 Jul 2023535.97554.26529.58551.84551.84575,900
14 Jul 2023530.21541.40528.32536.89536.89540,500
13 Jul 2023526.38535.33522.20532.80532.80448,000
12 Jul 2023520.00527.48513.17525.68525.68613,300
11 Jul 2023521.97525.87511.60514.82514.82588,600
10 Jul 2023498.86521.81498.86521.21521.21732,000
07 Jul 2023491.00501.75489.49498.01498.01452,600
06 Jul 2023484.51492.02479.34491.23491.23326,700
05 Jul 2023487.08494.72486.79492.46492.46334,900
03 Jul 2023497.40497.40485.40490.18490.18280,900
30 Jun 2023500.00506.56495.89502.23502.23429,900
29 Jun 2023485.88495.27483.96494.49494.49369,000
28 Jun 2023484.59498.05482.34491.34491.34428,500
27 Jun 2023484.44485.44475.79484.20484.20437,600
26 Jun 2023485.21488.38476.93481.82481.82403,200
23 Jun 2023488.01489.94482.43487.78487.78694,300
22 Jun 2023485.82492.85484.19490.72490.72305,800
21 Jun 2023482.22490.76478.00485.82485.82565,600
20 Jun 2023475.94484.36470.43482.22482.22345,900
16 Jun 2023486.57488.47477.45483.03483.03707,200
15 Jun 2023467.74483.01464.97481.42481.42457,900
14 Jun 2023470.15473.50463.77466.97466.97296,300
13 Jun 2023461.89470.65461.89468.47468.47410,200
12 Jun 2023452.21460.70449.75460.48460.48357,000
09 Jun 2023451.18454.72449.39450.87450.87359,800
08 Jun 2023450.64457.00448.73453.00453.00386,900
07 Jun 2023456.51458.45446.00450.70450.70554,100
06 Jun 2023464.49464.78456.34459.53459.53371,700
05 Jun 2023468.95469.99459.76465.28465.28416,800
02 Jun 2023471.86478.30467.32470.83470.83384,400
01 Jun 2023464.61472.57461.16469.84469.84380,900
31 May 2023466.33466.33454.29464.77464.77709,600
30 May 2023469.35475.74464.71466.22466.22322,000
26 May 2023460.07470.01458.89468.94468.94376,900
25 May 2023464.32464.32457.11458.06458.06390,400
24 May 2023456.66464.74453.59463.51463.51382,300
23 May 2023481.56481.56455.46461.08461.08596,800
22 May 2023490.00495.34485.52486.25486.25337,500
19 May 2023495.81501.39486.76488.10488.10434,700
18 May 2023486.01494.40482.13492.06492.06352,100
17 May 2023493.76495.04482.07487.12487.12362,400
16 May 2023488.59496.22485.56491.93491.93489,800
15 May 2023488.54491.61485.44489.88489.88339,600
12 May 2023488.02488.54481.94487.47487.47278,900
11 May 2023488.09491.00481.71486.73486.73228,700
10 May 2023485.00491.10478.78485.11485.11288,900
09 May 2023482.16483.99478.53479.37479.37220,600
08 May 2023488.49489.29482.55485.53485.53359,600
05 May 2023473.49491.01473.02488.49488.49443,300
04 May 2023478.86480.39467.76469.51469.51389,900
03 May 2023471.41489.00471.41478.83478.83511,100
02 May 2023481.00481.00459.52467.38467.38669,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...