IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

483.26

+11.90

(+2.52%)

At close: 04:00PM EDT

483.00

-0.26

(-0.05%)

Pre-market:

04:00AM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	472.30	484.05	468.37	483.26	483.26	291,700
17 Mar 2023	474.58	477.52	465.99	471.36	471.36	731,200
16 Mar 2023	462.32	477.46	462.32	474.11	474.11	386,200
15 Mar 2023	462.80	466.97	453.15	464.97	464.97	401,600
14 Mar 2023	469.04	476.47	464.12	471.42	471.42	474,700
13 Mar 2023	452.84	468.26	447.56	460.92	460.92	509,900
10 Mar 2023	471.50	471.50	452.77	454.86	454.86	456,300
09 Mar 2023	484.40	488.65	471.15	472.28	472.28	534,300
08 Mar 2023	477.97	482.50	474.09	482.22	482.22	336,000
07 Mar 2023	487.68	488.62	473.40	473.99	473.99	267,800
06 Mar 2023	488.18	493.55	484.25	486.16	486.16	255,600
03 Mar 2023	477.75	488.96	476.21	488.00	488.00	366,300
02 Mar 2023	464.80	477.32	464.80	476.13	476.13	241,600
01 Mar 2023	470.86	472.67	465.40	469.10	469.10	275,000
28 Feb 2023	465.28	477.13	465.28	473.24	473.24	365,700
27 Feb 2023	474.67	476.19	466.26	468.18	468.18	277,500
24 Feb 2023	467.67	470.68	462.29	468.17	468.17	319,400
23 Feb 2023	478.46	481.77	472.48	478.35	478.35	462,000
22 Feb 2023	479.17	480.32	468.23	476.29	476.29	387,100
21 Feb 2023	486.63	489.25	476.40	478.17	478.17	461,100
17 Feb 2023	503.76	503.76	490.76	496.46	496.46	472,600
16 Feb 2023	501.14	515.79	501.14	506.40	506.40	511,100
15 Feb 2023	500.59	514.64	499.51	514.59	514.59	442,200
14 Feb 2023	496.00	506.88	493.07	503.65	503.65	458,500
13 Feb 2023	490.27	497.19	488.95	496.68	496.68	367,800
10 Feb 2023	484.10	488.89	481.02	485.73	485.73	354,700
09 Feb 2023	500.84	505.77	484.89	486.74	486.74	538,100
08 Feb 2023	500.00	504.77	492.97	497.43	497.43	540,100
07 Feb 2023	485.90	510.40	481.64	507.68	507.68	830,100
06 Feb 2023	491.20	497.85	462.60	485.53	485.53	997,000
03 Feb 2023	497.38	497.38	478.21	482.41	482.41	817,300
02 Feb 2023	488.21	504.47	486.04	504.22	504.22	866,100
01 Feb 2023	482.01	489.37	478.01	483.20	483.20	1,174,200
31 Jan 2023	483.00	486.22	477.36	480.50	480.50	556,700
30 Jan 2023	483.88	489.02	480.93	482.95	482.95	414,100
27 Jan 2023	483.45	488.28	479.75	487.00	487.00	435,700
26 Jan 2023	490.44	492.97	480.27	487.00	487.00	714,900
25 Jan 2023	481.09	485.84	473.58	485.18	485.18	531,800
24 Jan 2023	492.37	493.89	484.39	486.70	486.70	420,900
23 Jan 2023	486.77	497.48	485.74	496.14	496.14	544,000
20 Jan 2023	475.48	491.07	472.26	488.88	488.88	562,500
19 Jan 2023	475.50	479.74	468.18	475.13	475.13	338,200
18 Jan 2023	485.83	494.40	480.33	481.32	481.32	525,100
17 Jan 2023	473.02	483.62	469.41	480.19	480.19	436,700
13 Jan 2023	466.69	480.74	464.30	479.08	479.08	484,100
12 Jan 2023	461.33	470.72	454.52	469.71	469.71	376,700
11 Jan 2023	472.58	482.31	461.07	463.02	463.02	766,600
10 Jan 2023	442.80	469.33	442.80	469.11	469.11	646,200
09 Jan 2023	451.02	459.49	444.35	448.08	448.08	892,200
06 Jan 2023	426.00	448.99	412.31	447.77	447.77	1,239,200
05 Jan 2023	416.24	421.71	410.40	419.20	419.20	551,000
04 Jan 2023	415.17	424.86	414.53	422.43	422.43	442,200
03 Jan 2023	409.92	420.14	399.27	406.01	406.01	394,500
30 Dec 2022	405.82	408.12	401.67	407.96	407.96	297,400
29 Dec 2022	403.17	412.91	402.68	410.38	410.38	397,900
28 Dec 2022	405.33	413.18	399.43	399.93	399.93	323,400
27 Dec 2022	410.61	412.39	402.58	404.80	404.80	273,600
23 Dec 2022	411.40	413.03	407.84	410.58	410.58	191,900
22 Dec 2022	411.25	413.23	403.22	412.96	412.96	312,300
21 Dec 2022	411.14	422.14	407.87	418.06	418.06	367,300
20 Dec 2022	401.42	406.89	395.10	405.71	405.71	376,200
19 Dec 2022	406.83	408.78	400.42	402.17	402.17	355,500
16 Dec 2022	411.02	413.35	404.84	407.71	407.71	990,700
15 Dec 2022	420.14	422.05	412.91	415.38	415.38	447,400
14 Dec 2022	432.09	439.60	425.44	430.03	430.03	567,300
13 Dec 2022	446.19	448.01	433.16	435.35	435.35	620,300
12 Dec 2022	422.35	423.42	417.91	423.11	423.11	294,600
09 Dec 2022	427.17	429.59	420.39	420.63	420.63	300,400
08 Dec 2022	419.65	431.08	417.97	428.54	428.54	393,800
07 Dec 2022	413.20	424.50	413.20	420.10	420.10	302,700
06 Dec 2022	421.44	422.98	411.94	415.39	415.39	316,600
05 Dec 2022	428.38	429.77	419.07	422.30	422.30	345,800
02 Dec 2022	428.55	437.87	423.00	435.30	435.30	372,700
01 Dec 2022	426.10	440.06	423.26	439.17	439.17	533,100
30 Nov 2022	407.50	427.72	405.22	425.87	425.87	839,400
29 Nov 2022	397.37	410.04	396.76	408.96	408.96	444,700
28 Nov 2022	406.57	407.86	398.88	400.10	400.10	408,300
25 Nov 2022	412.19	413.85	407.31	411.36	411.36	188,100
23 Nov 2022	415.00	417.77	409.98	416.53	416.53	334,900
22 Nov 2022	413.48	413.48	405.33	412.13	412.13	366,300
21 Nov 2022	410.57	415.77	408.95	412.89	412.89	315,000
18 Nov 2022	414.09	416.62	408.46	413.89	413.89	344,000
17 Nov 2022	420.31	420.31	407.21	410.44	410.44	592,800
16 Nov 2022	435.20	437.20	425.27	426.08	426.08	366,600
15 Nov 2022	436.97	442.50	428.71	434.38	434.38	546,700
14 Nov 2022	443.05	446.74	427.79	428.03	428.03	504,400
11 Nov 2022	416.70	442.20	416.70	441.27	441.27	872,900
10 Nov 2022	400.87	417.47	399.88	416.06	416.06	664,400
09 Nov 2022	378.48	383.29	375.44	379.88	379.88	431,100
08 Nov 2022	386.25	393.30	379.19	382.90	382.90	496,500
07 Nov 2022	375.15	385.44	373.00	385.20	385.20	437,800
04 Nov 2022	370.92	372.11	357.57	371.79	371.79	560,200
03 Nov 2022	366.44	375.85	354.81	369.19	369.19	853,800
02 Nov 2022	390.32	394.67	371.39	372.64	372.64	914,800
01 Nov 2022	375.06	400.64	375.00	394.93	394.93	956,500
31 Oct 2022	361.03	367.42	356.28	359.68	359.68	675,500
28 Oct 2022	355.00	365.21	352.79	364.28	364.28	454,500
27 Oct 2022	360.06	362.76	352.77	356.14	356.14	491,800
26 Oct 2022	353.68	365.78	352.26	358.30	358.30	488,100
25 Oct 2022	345.88	356.19	345.88	352.35	352.35	543,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,531.30-33.45(-0.29%)

NZD/USD0.6191-0.0062(-0.98%)

ALL ORDS7,142.20+57.10(+0.81%)

OIL68.60+0.96(+1.42%)

GOLD1,970.50-12.30(-0.62%)

IDEXX Laboratories, Inc. (IDXX)

NZX 50
11,531.30
-33.45(-0.29%)

NZD/USD
0.6191
-0.0062(-0.98%)

ALL ORDS
7,142.20
+57.10(+0.81%)

OIL
68.60
+0.96(+1.42%)

GOLD
1,970.50
-12.30(-0.62%)