New Zealand markets open in 1 hour 3 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
419.00+3.61 (+0.87%)
As of 02:56PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022413.20424.50413.20419.00419.00181,519
06 Dec 2022421.44422.98411.94415.39415.39316,600
05 Dec 2022428.38429.77419.07422.30422.30345,800
02 Dec 2022428.55437.87423.00435.30435.30372,700
01 Dec 2022426.10440.06423.26439.17439.17533,100
30 Nov 2022407.50427.72405.22425.87425.87839,400
29 Nov 2022397.37410.04396.76408.96408.96444,700
28 Nov 2022406.57407.86398.88400.10400.10408,300
25 Nov 2022412.19413.85407.31411.36411.36188,100
23 Nov 2022415.00417.77409.98416.53416.53334,900
22 Nov 2022413.48413.48405.33412.13412.13366,300
21 Nov 2022410.57415.77408.95412.89412.89315,000
18 Nov 2022414.09416.62408.46413.89413.89344,000
17 Nov 2022420.31420.31407.21410.44410.44592,800
16 Nov 2022435.20437.20425.27426.08426.08366,600
15 Nov 2022436.97442.50428.71434.38434.38546,700
14 Nov 2022443.05446.74427.79428.03428.03504,400
11 Nov 2022416.70442.20416.70441.27441.27872,600
10 Nov 2022400.87417.47399.88416.06416.06664,400
09 Nov 2022378.48383.29375.44379.88379.88431,100
08 Nov 2022386.25393.30379.19382.90382.90496,500
07 Nov 2022375.15385.44373.00385.20385.20437,800
04 Nov 2022370.92372.11357.57371.79371.79560,200
03 Nov 2022366.44375.85354.81369.19369.19853,800
02 Nov 2022390.32394.67371.39372.64372.64914,800
01 Nov 2022375.06400.64375.00394.93394.93956,500
31 Oct 2022361.03367.42356.28359.68359.68675,500
28 Oct 2022355.00365.21352.79364.28364.28454,500
27 Oct 2022360.06362.76352.77356.14356.14491,800
26 Oct 2022353.68365.78352.26358.30358.30488,100
25 Oct 2022345.88356.19345.88352.35352.35543,200
24 Oct 2022339.97345.38336.03344.94344.94322,500
21 Oct 2022331.13338.46320.81337.65337.65440,800
20 Oct 2022334.68339.59330.71331.20331.20369,700
19 Oct 2022340.49342.64330.75335.49335.49317,600
18 Oct 2022350.86359.26339.58342.16342.16440,000
17 Oct 2022332.40343.64331.33339.49339.49546,200
14 Oct 2022340.38342.28324.08324.64324.64480,600
13 Oct 2022318.30339.66317.06335.22335.22525,400
12 Oct 2022329.53330.87325.19328.12328.12353,100
11 Oct 2022324.80331.11319.02325.71325.71417,100
10 Oct 2022337.80337.80319.38324.72324.72503,700
07 Oct 2022341.40342.53331.57333.24333.24593,900
06 Oct 2022349.20353.95345.00346.02346.02274,200
05 Oct 2022343.31352.20339.84350.12350.12430,600
04 Oct 2022343.54352.39343.10348.59348.59539,400
03 Oct 2022328.00338.83322.45336.68336.68468,000
30 Sept 2022333.59342.41325.57325.80325.80563,500
29 Sept 2022330.00334.25326.57331.81331.81375,700
28 Sept 2022333.07337.11329.30334.03334.03690,400
27 Sept 2022335.64337.82328.40329.73329.73548,500
26 Sept 2022334.39341.94329.58331.22331.22690,100
23 Sept 2022325.41334.76321.79334.20334.20688,600
22 Sept 2022331.39331.68325.74326.08326.08605,100
21 Sept 2022339.49348.95333.09333.48333.48655,700
20 Sept 2022336.73339.49330.57338.00338.00461,400
19 Sept 2022340.51342.35333.84339.67339.67369,700
16 Sept 2022346.07346.07337.61342.56342.56815,800
15 Sept 2022350.88363.80348.87349.84349.84525,500
14 Sept 2022349.82353.94347.73350.47350.47414,100
13 Sept 2022363.72364.00348.15350.43350.43904,500
12 Sept 2022375.10379.61373.47376.59376.59410,800
09 Sept 2022365.79376.44365.20374.13374.13604,500
08 Sept 2022349.38365.06349.22364.95364.95433,100
07 Sept 2022343.63355.71341.40354.68354.68365,300
06 Sept 2022343.79346.90340.01341.73341.73470,500
02 Sept 2022354.57355.59341.13343.83343.83374,000
01 Sept 2022345.01350.50337.90349.93349.93480,600
31 Aug 2022353.97356.07346.25347.62347.62604,900
30 Aug 2022350.64353.69345.66348.84348.84393,700
29 Aug 2022346.97351.85345.75349.05349.05435,000
26 Aug 2022371.50374.50349.13349.90349.90603,300
25 Aug 2022362.64371.87360.90371.21371.21398,700
24 Aug 2022358.16362.75355.50360.55360.55549,400
23 Aug 2022356.06359.12352.30356.91356.91316,400
22 Aug 2022368.16369.00356.13358.40358.40600,200
19 Aug 2022373.07376.67369.78373.74373.74698,700
18 Aug 2022374.01376.10366.25374.75374.75671,100
17 Aug 2022377.73379.34368.17374.01374.01561,500
16 Aug 2022387.90387.90370.96382.24382.24641,100
15 Aug 2022398.63398.63387.87390.85390.85542,700
12 Aug 2022398.30407.09393.88396.43396.43553,000
11 Aug 2022401.85409.95395.14396.68396.68477,000
10 Aug 2022399.74401.57394.41400.29400.29594,800
09 Aug 2022404.05407.01388.36388.60388.60574,600
08 Aug 2022411.08417.77406.33407.00407.00473,400
05 Aug 2022397.34409.74394.51407.78407.78441,900
04 Aug 2022407.23410.17401.31405.02405.02475,300
03 Aug 2022399.07410.52396.61406.87406.87587,200
02 Aug 2022390.11410.00380.38398.93398.931,097,900
01 Aug 2022393.51401.97392.59398.13398.13634,200
29 Jul 2022397.82403.20391.92399.18399.18544,200
28 Jul 2022388.59399.04383.62398.56398.56591,900
27 Jul 2022376.85387.48376.85385.96385.96542,300
26 Jul 2022378.98381.60373.05377.00377.00514,300
25 Jul 2022381.33383.86371.90375.56375.56681,400
22 Jul 2022397.75408.60389.62393.51393.51576,000
21 Jul 2022388.00398.91387.37398.35398.35673,300
20 Jul 2022376.59386.73374.39383.81383.81546,900
19 Jul 2022369.41379.70366.30377.10377.10645,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...