New Zealand markets open in 45 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
358.44+7.71 (+2.20%)
At close: 04:00PM EDT
353.76 -4.68 (-1.31%)
After hours: 06:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022352.33359.53348.57358.44358.44369,100
30 Jun 2022355.41357.51342.51350.73350.73607,100
29 Jun 2022346.11361.92342.69358.22358.22683,900
28 Jun 2022360.23363.85347.92349.21349.21430,800
27 Jun 2022359.58364.30354.78359.03359.03516,000
24 Jun 2022358.67366.55357.77361.48361.48854,000
23 Jun 2022337.94355.94337.45355.62355.62676,300
22 Jun 2022330.39337.73328.50333.11333.11473,700
21 Jun 2022331.26334.84329.53332.03332.03544,700
17 Jun 2022331.58336.31327.38328.05328.051,419,200
16 Jun 2022326.34329.15318.50327.37327.37811,700
15 Jun 2022333.45339.06325.77333.94333.94640,800
14 Jun 2022336.20338.01322.78328.99328.99729,200
13 Jun 2022332.89339.92331.54336.20336.20882,400
10 Jun 2022351.62353.10345.60345.89345.89688,000
09 Jun 2022368.45370.09359.68359.70359.70410,100
08 Jun 2022376.45380.11370.77371.97371.97353,400
07 Jun 2022368.67377.84367.15376.79376.79357,700
06 Jun 2022376.31378.64368.32372.22372.22557,100
03 Jun 2022382.02382.02371.86372.63372.63394,900
02 Jun 2022369.43386.73368.90386.34386.34590,300
01 Jun 2022390.31393.49369.27369.63369.63705,300
31 May 2022397.65397.65388.07391.62391.62897,200
27 May 2022388.49398.96388.49398.61398.61627,900
26 May 2022370.93386.55370.02384.92384.92842,000
25 May 2022360.08369.99359.11367.86367.86501,300
24 May 2022366.98366.98357.28362.16362.16505,900
23 May 2022371.62371.91359.00368.33368.33591,500
20 May 2022370.61375.13362.74372.23372.23768,200
19 May 2022357.18369.36356.10364.83364.83851,900
18 May 2022361.59361.73350.88357.33357.331,010,300
17 May 2022363.93368.86356.55366.36366.36591,500
16 May 2022359.60362.98354.49360.20360.20579,600
13 May 2022352.95367.55351.99362.18362.18833,800
12 May 2022330.66348.41330.66347.95347.951,019,100
11 May 2022337.97346.32332.00333.90333.90889,200
10 May 2022354.61358.75334.75340.18340.181,249,300
09 May 2022362.96365.27343.62345.02345.021,151,900
06 May 2022380.17383.87358.18366.64366.641,527,800
05 May 2022400.00402.67377.43385.11385.111,505,100
04 May 2022382.00419.20381.11411.31411.312,104,500
03 May 2022436.53441.01429.59435.96435.96912,800
02 May 2022429.37437.27420.62432.46432.46835,600
29 Apr 2022446.47454.59429.13430.48430.48713,500
28 Apr 2022451.73453.09440.31448.35448.351,019,400
27 Apr 2022455.69461.38445.72447.18447.18770,600
26 Apr 2022467.91470.47455.34455.56455.56749,800
25 Apr 2022471.60475.40464.68472.27472.27629,500
22 Apr 2022489.79494.41472.67473.64473.64503,800
21 Apr 2022516.41517.91491.21492.52492.52327,300
20 Apr 2022505.79517.04498.84513.39513.39372,900
19 Apr 2022485.11503.89485.11500.85500.85367,100
18 Apr 2022492.80495.53483.46486.81486.81432,100
14 Apr 2022510.30511.15496.40496.78496.78432,400
13 Apr 2022500.73511.77496.17508.61508.61451,500
12 Apr 2022517.95525.90492.52497.24497.24497,600
11 Apr 2022538.14543.81513.65514.48514.48490,100
08 Apr 2022548.59553.33546.31547.12547.12367,700
07 Apr 2022532.23554.97532.23551.26551.26438,500
06 Apr 2022537.98538.45526.40534.92534.92539,700
05 Apr 2022547.55551.47540.14545.04545.04354,000
04 Apr 2022553.44558.01543.71548.08548.08379,100
01 Apr 2022546.54553.46542.75553.44553.44430,600
31 Mar 2022551.00558.55547.05547.06547.06760,400
30 Mar 2022549.58551.74543.37548.68548.68437,800
29 Mar 2022549.14560.92545.55551.76551.76462,000
28 Mar 2022541.07547.06527.76539.54539.54461,800
25 Mar 2022544.47546.53528.87538.93538.93446,300
24 Mar 2022537.76540.41529.65540.39540.39336,600
23 Mar 2022548.56548.74535.00536.06536.06582,700
22 Mar 2022538.57554.17536.61552.46552.46528,600
21 Mar 2022535.54544.56528.34539.59539.59558,500
18 Mar 2022527.04546.85522.26542.46542.46690,400
17 Mar 2022517.14529.37515.00527.09527.09349,300
16 Mar 2022511.04528.08500.85520.19520.19373,200
15 Mar 2022492.42505.08488.09502.93502.93390,100
14 Mar 2022498.02509.13484.57486.33486.33368,000
11 Mar 2022530.70532.02497.64498.08498.08334,100
10 Mar 2022518.95525.87511.41524.44524.44525,300
09 Mar 2022521.20532.72518.43529.92529.92558,500
08 Mar 2022510.63524.71501.36507.78507.78804,500
07 Mar 2022535.24538.26516.38517.28517.28521,500
04 Mar 2022537.54539.55527.81535.71535.71438,200
03 Mar 2022545.24553.11534.05538.52538.52375,400
02 Mar 2022537.31545.97536.91539.97539.97467,500
01 Mar 2022527.66540.53527.66535.14535.14619,600
28 Feb 2022516.20534.10516.20532.35532.35757,600
25 Feb 2022509.78524.02503.65522.45522.45476,500
24 Feb 2022470.31511.68468.53509.77509.77705,400
23 Feb 2022490.00492.26473.17474.68474.68448,200
22 Feb 2022488.35499.93485.50488.64488.64569,100
18 Feb 2022495.04497.20486.11489.45489.45497,300
17 Feb 2022503.94507.66492.90493.35493.35519,900
16 Feb 2022509.00511.20495.50508.01508.01409,000
15 Feb 2022513.77520.00506.81510.87510.87475,300
14 Feb 2022514.88518.00500.72505.53505.53404,700
11 Feb 2022527.21532.10512.01515.05515.05328,900
10 Feb 2022520.58537.15519.80526.20526.20430,200
09 Feb 2022528.89539.00522.04531.81531.81364,800
08 Feb 2022518.84526.92513.23521.61521.61396,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...