IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 439.99 | 440.72 | 434.44 | 435.69 | 435.69 | 430,664 |
| 21 Sept 2023 | 450.65 | 454.93 | 438.09 | 438.65 | 438.65 | 535,400 |
| 20 Sept 2023 | 463.50 | 467.92 | 455.30 | 455.35 | 455.35 | 492,400 |
| 19 Sept 2023 | 448.01 | 457.89 | 446.30 | 457.38 | 457.38 | 415,000 |
| 18 Sept 2023 | 451.14 | 453.81 | 449.02 | 450.27 | 450.27 | 294,000 |
| 15 Sept 2023 | 456.46 | 459.23 | 448.00 | 450.69 | 450.69 | 770,000 |
| 14 Sept 2023 | 461.86 | 462.48 | 456.03 | 462.08 | 462.08 | 279,600 |
| 13 Sept 2023 | 469.72 | 469.72 | 457.40 | 458.29 | 458.29 | 470,600 |
| 12 Sept 2023 | 465.79 | 475.22 | 464.36 | 470.12 | 470.12 | 369,700 |
| 11 Sept 2023 | 469.26 | 472.25 | 466.07 | 471.51 | 471.51 | 411,300 |
| 08 Sept 2023 | 476.44 | 478.27 | 463.75 | 465.79 | 465.79 | 519,200 |
| 07 Sept 2023 | 488.25 | 488.26 | 476.13 | 477.21 | 477.21 | 600,300 |
| 06 Sept 2023 | 490.10 | 492.53 | 483.50 | 487.96 | 487.96 | 440,600 |
| 05 Sept 2023 | 507.99 | 507.99 | 495.76 | 496.01 | 496.01 | 342,200 |
| 01 Sept 2023 | 516.06 | 516.06 | 507.06 | 511.29 | 511.29 | 245,100 |
| 31 Aug 2023 | 511.89 | 514.38 | 508.20 | 511.41 | 511.41 | 958,400 |
| 30 Aug 2023 | 511.50 | 518.47 | 509.60 | 510.81 | 510.81 | 232,100 |
| 29 Aug 2023 | 493.97 | 512.02 | 491.39 | 511.49 | 511.49 | 334,800 |
| 28 Aug 2023 | 498.17 | 500.37 | 491.09 | 493.08 | 493.08 | 250,500 |
| 25 Aug 2023 | 488.04 | 494.31 | 482.82 | 492.68 | 492.68 | 242,800 |
| 24 Aug 2023 | 505.96 | 508.44 | 486.01 | 486.02 | 486.02 | 390,500 |
| 23 Aug 2023 | 489.65 | 506.30 | 489.65 | 503.03 | 503.03 | 543,900 |
| 22 Aug 2023 | 482.46 | 489.35 | 481.94 | 488.35 | 488.35 | 326,000 |
| 21 Aug 2023 | 483.67 | 485.18 | 477.55 | 481.97 | 481.97 | 418,200 |
| 18 Aug 2023 | 482.20 | 485.78 | 481.32 | 483.73 | 483.73 | 332,900 |
| 17 Aug 2023 | 500.00 | 500.17 | 485.38 | 486.42 | 486.42 | 390,500 |
| 16 Aug 2023 | 509.87 | 511.99 | 499.23 | 499.55 | 499.55 | 264,300 |
| 15 Aug 2023 | 506.01 | 512.91 | 505.50 | 509.37 | 509.37 | 297,900 |
| 14 Aug 2023 | 509.14 | 510.94 | 506.38 | 507.70 | 507.70 | 295,700 |
| 11 Aug 2023 | 502.66 | 508.64 | 501.53 | 505.51 | 505.51 | 324,800 |
| 10 Aug 2023 | 521.23 | 522.45 | 505.37 | 507.49 | 507.49 | 406,800 |
| 09 Aug 2023 | 509.46 | 521.62 | 507.96 | 518.75 | 518.75 | 585,400 |
| 08 Aug 2023 | 504.39 | 511.44 | 500.61 | 509.76 | 509.76 | 396,200 |
| 07 Aug 2023 | 504.72 | 510.00 | 504.03 | 508.34 | 508.34 | 332,300 |
| 04 Aug 2023 | 508.35 | 509.90 | 502.96 | 504.08 | 504.08 | 428,300 |
| 03 Aug 2023 | 516.84 | 519.00 | 507.03 | 507.77 | 507.77 | 438,100 |
| 02 Aug 2023 | 527.88 | 530.29 | 510.72 | 519.18 | 519.18 | 764,500 |
| 01 Aug 2023 | 534.60 | 545.00 | 522.72 | 532.30 | 532.30 | 674,200 |
| 31 Jul 2023 | 553.71 | 556.04 | 547.90 | 554.73 | 554.73 | 501,900 |
| 28 Jul 2023 | 555.45 | 557.16 | 545.33 | 552.78 | 552.78 | 373,300 |
| 27 Jul 2023 | 563.32 | 564.74 | 544.12 | 545.96 | 545.96 | 483,800 |
| 26 Jul 2023 | 550.59 | 556.69 | 547.58 | 556.16 | 556.16 | 335,500 |
| 25 Jul 2023 | 551.39 | 561.48 | 550.18 | 556.67 | 556.67 | 347,600 |
| 24 Jul 2023 | 553.18 | 558.46 | 550.40 | 554.03 | 554.03 | 351,100 |
| 21 Jul 2023 | 543.76 | 558.76 | 541.79 | 554.60 | 554.60 | 1,621,900 |
| 20 Jul 2023 | 544.17 | 549.64 | 540.09 | 542.86 | 542.86 | 432,900 |
| 19 Jul 2023 | 548.96 | 554.30 | 544.67 | 547.75 | 547.75 | 370,500 |
| 18 Jul 2023 | 547.41 | 547.90 | 534.22 | 547.47 | 547.47 | 653,900 |
| 17 Jul 2023 | 535.97 | 554.26 | 529.58 | 551.84 | 551.84 | 575,900 |
| 14 Jul 2023 | 530.21 | 541.40 | 528.32 | 536.89 | 536.89 | 540,500 |
| 13 Jul 2023 | 526.38 | 535.33 | 522.20 | 532.80 | 532.80 | 448,000 |
| 12 Jul 2023 | 520.00 | 527.48 | 513.17 | 525.68 | 525.68 | 613,300 |
| 11 Jul 2023 | 521.97 | 525.87 | 511.60 | 514.82 | 514.82 | 588,600 |
| 10 Jul 2023 | 498.86 | 521.81 | 498.86 | 521.21 | 521.21 | 732,000 |
| 07 Jul 2023 | 491.00 | 501.75 | 489.49 | 498.01 | 498.01 | 452,600 |
| 06 Jul 2023 | 484.51 | 492.02 | 479.34 | 491.23 | 491.23 | 326,700 |
| 05 Jul 2023 | 487.08 | 494.72 | 486.79 | 492.46 | 492.46 | 334,900 |
| 03 Jul 2023 | 497.40 | 497.40 | 485.40 | 490.18 | 490.18 | 280,900 |
| 30 Jun 2023 | 500.00 | 506.56 | 495.89 | 502.23 | 502.23 | 429,900 |
| 29 Jun 2023 | 485.88 | 495.27 | 483.96 | 494.49 | 494.49 | 369,000 |
| 28 Jun 2023 | 484.59 | 498.05 | 482.34 | 491.34 | 491.34 | 428,500 |
| 27 Jun 2023 | 484.44 | 485.44 | 475.79 | 484.20 | 484.20 | 437,600 |
| 26 Jun 2023 | 485.21 | 488.38 | 476.93 | 481.82 | 481.82 | 403,200 |
| 23 Jun 2023 | 488.01 | 489.94 | 482.43 | 487.78 | 487.78 | 694,300 |
| 22 Jun 2023 | 485.82 | 492.85 | 484.19 | 490.72 | 490.72 | 305,800 |
| 21 Jun 2023 | 482.22 | 490.76 | 478.00 | 485.82 | 485.82 | 565,600 |
| 20 Jun 2023 | 475.94 | 484.36 | 470.43 | 482.22 | 482.22 | 345,900 |
| 16 Jun 2023 | 486.57 | 488.47 | 477.45 | 483.03 | 483.03 | 707,200 |
| 15 Jun 2023 | 467.74 | 483.01 | 464.97 | 481.42 | 481.42 | 457,900 |
| 14 Jun 2023 | 470.15 | 473.50 | 463.77 | 466.97 | 466.97 | 296,300 |
| 13 Jun 2023 | 461.89 | 470.65 | 461.89 | 468.47 | 468.47 | 410,200 |
| 12 Jun 2023 | 452.21 | 460.70 | 449.75 | 460.48 | 460.48 | 357,000 |
| 09 Jun 2023 | 451.18 | 454.72 | 449.39 | 450.87 | 450.87 | 359,800 |
| 08 Jun 2023 | 450.64 | 457.00 | 448.73 | 453.00 | 453.00 | 386,900 |
| 07 Jun 2023 | 456.51 | 458.45 | 446.00 | 450.70 | 450.70 | 554,100 |
| 06 Jun 2023 | 464.49 | 464.78 | 456.34 | 459.53 | 459.53 | 371,700 |
| 05 Jun 2023 | 468.95 | 469.99 | 459.76 | 465.28 | 465.28 | 416,800 |
| 02 Jun 2023 | 471.86 | 478.30 | 467.32 | 470.83 | 470.83 | 384,400 |
| 01 Jun 2023 | 464.61 | 472.57 | 461.16 | 469.84 | 469.84 | 380,900 |
| 31 May 2023 | 466.33 | 466.33 | 454.29 | 464.77 | 464.77 | 709,600 |
| 30 May 2023 | 469.35 | 475.74 | 464.71 | 466.22 | 466.22 | 322,000 |
| 26 May 2023 | 460.07 | 470.01 | 458.89 | 468.94 | 468.94 | 376,900 |
| 25 May 2023 | 464.32 | 464.32 | 457.11 | 458.06 | 458.06 | 390,400 |
| 24 May 2023 | 456.66 | 464.74 | 453.59 | 463.51 | 463.51 | 382,300 |
| 23 May 2023 | 481.56 | 481.56 | 455.46 | 461.08 | 461.08 | 596,800 |
| 22 May 2023 | 490.00 | 495.34 | 485.52 | 486.25 | 486.25 | 337,500 |
| 19 May 2023 | 495.81 | 501.39 | 486.76 | 488.10 | 488.10 | 434,700 |
| 18 May 2023 | 486.01 | 494.40 | 482.13 | 492.06 | 492.06 | 352,100 |
| 17 May 2023 | 493.76 | 495.04 | 482.07 | 487.12 | 487.12 | 362,400 |
| 16 May 2023 | 488.59 | 496.22 | 485.56 | 491.93 | 491.93 | 489,800 |
| 15 May 2023 | 488.54 | 491.61 | 485.44 | 489.88 | 489.88 | 339,600 |
| 12 May 2023 | 488.02 | 488.54 | 481.94 | 487.47 | 487.47 | 278,900 |
| 11 May 2023 | 488.09 | 491.00 | 481.71 | 486.73 | 486.73 | 228,700 |
| 10 May 2023 | 485.00 | 491.10 | 478.78 | 485.11 | 485.11 | 288,900 |
| 09 May 2023 | 482.16 | 483.99 | 478.53 | 479.37 | 479.37 | 220,600 |
| 08 May 2023 | 488.49 | 489.29 | 482.55 | 485.53 | 485.53 | 359,600 |
| 05 May 2023 | 473.49 | 491.01 | 473.02 | 488.49 | 488.49 | 443,300 |
| 04 May 2023 | 478.86 | 480.39 | 467.76 | 469.51 | 469.51 | 389,900 |
| 03 May 2023 | 471.41 | 489.00 | 471.41 | 478.83 | 478.83 | 511,100 |
| 02 May 2023 | 481.00 | 481.00 | 459.52 | 467.38 | 467.38 | 669,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
