New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023472.30484.05468.37483.26483.26291,700
17 Mar 2023474.58477.52465.99471.36471.36731,200
16 Mar 2023462.32477.46462.32474.11474.11386,200
15 Mar 2023462.80466.97453.15464.97464.97401,600
14 Mar 2023469.04476.47464.12471.42471.42474,700
13 Mar 2023452.84468.26447.56460.92460.92509,900
10 Mar 2023471.50471.50452.77454.86454.86456,300
09 Mar 2023484.40488.65471.15472.28472.28534,300
08 Mar 2023477.97482.50474.09482.22482.22336,000
07 Mar 2023487.68488.62473.40473.99473.99267,800
06 Mar 2023488.18493.55484.25486.16486.16255,600
03 Mar 2023477.75488.96476.21488.00488.00366,300
02 Mar 2023464.80477.32464.80476.13476.13241,600
01 Mar 2023470.86472.67465.40469.10469.10275,000
28 Feb 2023465.28477.13465.28473.24473.24365,700
27 Feb 2023474.67476.19466.26468.18468.18277,500
24 Feb 2023467.67470.68462.29468.17468.17319,400
23 Feb 2023478.46481.77472.48478.35478.35462,000
22 Feb 2023479.17480.32468.23476.29476.29387,100
21 Feb 2023486.63489.25476.40478.17478.17461,100
17 Feb 2023503.76503.76490.76496.46496.46472,600
16 Feb 2023501.14515.79501.14506.40506.40511,100
15 Feb 2023500.59514.64499.51514.59514.59442,200
14 Feb 2023496.00506.88493.07503.65503.65458,500
13 Feb 2023490.27497.19488.95496.68496.68367,800
10 Feb 2023484.10488.89481.02485.73485.73354,700
09 Feb 2023500.84505.77484.89486.74486.74538,100
08 Feb 2023500.00504.77492.97497.43497.43540,100
07 Feb 2023485.90510.40481.64507.68507.68830,100
06 Feb 2023491.20497.85462.60485.53485.53997,000
03 Feb 2023497.38497.38478.21482.41482.41817,300
02 Feb 2023488.21504.47486.04504.22504.22866,100
01 Feb 2023482.01489.37478.01483.20483.201,174,200
31 Jan 2023483.00486.22477.36480.50480.50556,700
30 Jan 2023483.88489.02480.93482.95482.95414,100
27 Jan 2023483.45488.28479.75487.00487.00435,700
26 Jan 2023490.44492.97480.27487.00487.00714,900
25 Jan 2023481.09485.84473.58485.18485.18531,800
24 Jan 2023492.37493.89484.39486.70486.70420,900
23 Jan 2023486.77497.48485.74496.14496.14544,000
20 Jan 2023475.48491.07472.26488.88488.88562,500
19 Jan 2023475.50479.74468.18475.13475.13338,200
18 Jan 2023485.83494.40480.33481.32481.32525,100
17 Jan 2023473.02483.62469.41480.19480.19436,700
13 Jan 2023466.69480.74464.30479.08479.08484,100
12 Jan 2023461.33470.72454.52469.71469.71376,700
11 Jan 2023472.58482.31461.07463.02463.02766,600
10 Jan 2023442.80469.33442.80469.11469.11646,200
09 Jan 2023451.02459.49444.35448.08448.08892,200
06 Jan 2023426.00448.99412.31447.77447.771,239,200
05 Jan 2023416.24421.71410.40419.20419.20551,000
04 Jan 2023415.17424.86414.53422.43422.43442,200
03 Jan 2023409.92420.14399.27406.01406.01394,500
30 Dec 2022405.82408.12401.67407.96407.96297,400
29 Dec 2022403.17412.91402.68410.38410.38397,900
28 Dec 2022405.33413.18399.43399.93399.93323,400
27 Dec 2022410.61412.39402.58404.80404.80273,600
23 Dec 2022411.40413.03407.84410.58410.58191,900
22 Dec 2022411.25413.23403.22412.96412.96312,300
21 Dec 2022411.14422.14407.87418.06418.06367,300
20 Dec 2022401.42406.89395.10405.71405.71376,200
19 Dec 2022406.83408.78400.42402.17402.17355,500
16 Dec 2022411.02413.35404.84407.71407.71990,700
15 Dec 2022420.14422.05412.91415.38415.38447,400
14 Dec 2022432.09439.60425.44430.03430.03567,300
13 Dec 2022446.19448.01433.16435.35435.35620,300
12 Dec 2022422.35423.42417.91423.11423.11294,600
09 Dec 2022427.17429.59420.39420.63420.63300,400
08 Dec 2022419.65431.08417.97428.54428.54393,800
07 Dec 2022413.20424.50413.20420.10420.10302,700
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 2022416.70442.20416.70441.27441.27872,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...