New Zealand markets open in 6 hours 58 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.52-11.67 (-2.44%)
At close: 04:00PM EST
466.55 +0.03 (+0.01%)
Pre-market: 08:36AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022479.75484.87460.36466.52466.52724,700
25 Jan 2022501.03505.89476.01478.19478.19787,500
24 Jan 2022495.80513.05484.67511.65511.65803,600
21 Jan 2022509.00514.34500.01501.96501.96582,000
20 Jan 2022523.62535.31510.15511.15511.15400,200
19 Jan 2022521.68532.71518.62519.13519.13394,000
18 Jan 2022514.60524.86512.00518.17518.17594,900
14 Jan 2022527.23534.96520.00529.35529.35569,900
13 Jan 2022556.46556.53533.44534.20534.20400,500
12 Jan 2022558.58565.98550.42554.63554.63383,000
11 Jan 2022556.38558.82544.75555.06555.06609,100
10 Jan 2022537.49559.47535.73558.65558.65577,000
07 Jan 2022568.77571.50549.91550.30550.30603,600
06 Jan 2022577.89588.95572.75576.36576.36484,900
05 Jan 2022612.45612.45583.30583.46583.46518,600
04 Jan 2022629.99629.99597.16605.42605.42605,200
03 Jan 2022655.66656.31625.28631.01631.01418,200
31 Dec 2021659.84664.65656.42658.46658.46217,000
30 Dec 2021655.40664.70655.13661.32661.32206,000
29 Dec 2021652.52660.15648.40655.69655.69247,900
28 Dec 2021659.47659.94649.35651.28651.28172,800
27 Dec 2021648.00656.34646.77654.84654.84177,900
23 Dec 2021641.58649.76640.51645.02645.02266,200
22 Dec 2021624.06641.05624.06640.03640.03339,100
21 Dec 2021607.87624.99606.51624.06624.06328,900
20 Dec 2021611.62614.04595.24604.11604.11345,900
17 Dec 2021604.07624.00604.03616.88616.88738,300
16 Dec 2021613.25619.28606.65607.56607.56429,700
15 Dec 2021598.10612.00596.79611.56611.56426,000
14 Dec 2021602.46603.96586.64596.35596.35351,500
13 Dec 2021608.82614.84601.93605.34605.34367,400
10 Dec 2021612.52620.06605.75607.90607.90284,700
09 Dec 2021618.55623.90607.55607.58607.58260,200
08 Dec 2021612.83619.36609.62618.55618.55211,000
07 Dec 2021597.27615.28595.91611.43611.43368,200
06 Dec 2021586.81595.41579.53592.21592.21566,500
03 Dec 2021603.36608.11575.59586.54586.54451,900
02 Dec 2021594.92603.00583.96599.01599.01638,300
01 Dec 2021612.99621.18598.74599.45599.45363,300
30 Nov 2021628.15639.51603.00608.07608.07754,200
29 Nov 2021613.27636.43609.11631.30631.30370,400
26 Nov 2021619.59632.84604.00607.52607.52260,600
24 Nov 2021619.13622.75613.78622.45622.45442,800
23 Nov 2021631.06631.65612.34619.98619.98390,000
22 Nov 2021644.66656.38634.24634.68634.68345,800
19 Nov 2021638.88649.94632.59647.27647.27293,300
18 Nov 2021633.75641.86625.39634.00634.00289,700
17 Nov 2021632.46636.01622.25627.99627.99311,700
16 Nov 2021620.25638.40620.25633.22633.22327,400
15 Nov 2021627.56628.71618.80618.96618.96238,400
12 Nov 2021618.50629.71618.50628.18628.18288,000
11 Nov 2021623.72627.31612.63615.05615.05268,200
10 Nov 2021626.87631.00620.38622.43622.43278,800
09 Nov 2021630.72633.95624.44629.26629.26244,600
08 Nov 2021638.00642.37624.24634.21634.21300,200
05 Nov 2021639.65655.00634.33637.40637.40338,900
04 Nov 2021628.46642.01621.97639.96639.96411,100
03 Nov 2021624.90627.18597.84625.66625.66610,500
02 Nov 2021654.62654.97620.00627.35627.35738,400
01 Nov 2021665.08670.93656.18666.48666.48453,000
29 Oct 2021650.16672.93645.72666.14666.14472,600
28 Oct 2021645.94654.55640.99653.02653.02279,900
27 Oct 2021651.96652.40636.93640.50640.50255,400
26 Oct 2021654.61657.29648.90651.96651.96236,800
25 Oct 2021651.24655.93647.54652.52652.52189,600
22 Oct 2021648.63655.74647.60651.85651.85164,500
21 Oct 2021643.17647.81634.95645.24645.24235,700
20 Oct 2021646.30651.59640.75642.20642.20211,500
19 Oct 2021643.49650.47639.36640.99640.99225,400
18 Oct 2021630.95638.90621.73638.29638.29254,400
15 Oct 2021631.76637.37631.76635.15635.15262,000
14 Oct 2021630.87641.65628.36629.72629.72456,300
13 Oct 2021622.20625.34618.16623.12623.12255,200
12 Oct 2021619.50621.23613.33615.91615.91287,400
11 Oct 2021617.00621.43612.19612.77612.77182,100
08 Oct 2021623.73631.93611.44617.02617.02213,700
07 Oct 2021621.40637.83621.40623.01623.01261,500
06 Oct 2021612.50618.13601.18617.17617.17586,100
05 Oct 2021617.66625.77614.09614.80614.80467,200
04 Oct 2021619.28621.62597.69614.19614.19472,900
01 Oct 2021623.15626.08608.37623.98623.98439,100
30 Sep 2021633.72638.15620.86621.90621.90381,500
29 Sep 2021631.38637.44627.51629.55629.55281,300
28 Sep 2021644.40644.79621.65626.85626.85555,400
27 Sep 2021672.97674.45640.21650.02650.02558,800
24 Sep 2021678.74684.21671.34679.64679.64255,700
23 Sep 2021674.99689.95670.66682.58682.58369,800
22 Sep 2021670.20672.43660.04671.47671.47320,100
21 Sep 2021663.95668.51659.30666.87666.87739,100
20 Sep 2021657.10668.69651.54659.78659.78725,200
17 Sep 2021661.45664.80655.11661.71661.71967,600
16 Sep 2021664.45666.16651.49663.45663.45671,000
15 Sep 2021660.62668.92658.95661.65661.65663,100
14 Sep 2021663.22669.54659.48661.39661.39401,900
13 Sep 2021687.03687.03646.47655.05655.05514,400
10 Sep 2021679.86686.13675.53681.61681.61293,700
09 Sep 2021690.03692.32675.66676.57676.57340,300
08 Sep 2021681.84695.18677.51687.70687.70344,900
07 Sep 2021684.04686.20667.08681.67681.67459,000
03 Sep 2021682.10692.16680.19688.33688.33294,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...