UK Markets open in 5 hrs 32 mins

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
618.55+7.12 (+1.16%)
At close: 04:00PM EST
618.00 -0.55 (-0.09%)
After hours: 06:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 Sept 2021633.72638.15620.86621.90621.90381,500
29 Sept 2021631.38637.44627.51629.55629.55281,300
28 Sept 2021644.40644.79621.65626.85626.85555,400
27 Sept 2021672.97674.45640.21650.02650.02558,800
24 Sept 2021678.74684.21671.34679.64679.64255,700
23 Sept 2021674.99689.95670.66682.58682.58369,800
22 Sept 2021670.20672.43660.04671.47671.47320,100
21 Sept 2021663.95668.51659.30666.87666.87739,100
20 Sept 2021657.10668.69651.54659.78659.78725,200
17 Sept 2021661.45664.80655.11661.71661.71967,600
16 Sept 2021664.45666.16651.49663.45663.45671,000
15 Sept 2021660.62668.92658.95661.65661.65663,100
14 Sept 2021663.22669.54659.48661.39661.39401,900
13 Sept 2021687.03687.03646.47655.05655.05514,400
10 Sept 2021679.86686.13675.53681.61681.61293,700
09 Sept 2021690.03692.32675.66676.57676.57340,300
08 Sept 2021681.84695.18677.51687.70687.70344,900
07 Sept 2021684.04686.20667.08681.67681.67459,000
03 Sept 2021682.10692.16680.19688.33688.33294,300
02 Sept 2021677.38687.69676.97685.44685.44331,900
01 Sept 2021671.64678.42659.27676.90676.90394,900
31 Aug 2021689.06689.06667.32673.76673.76557,500
30 Aug 2021667.27690.11666.92686.97686.97410,300
27 Aug 2021673.90681.25667.55668.27668.27316,100
26 Aug 2021676.93681.91670.04673.36673.36292,600
25 Aug 2021675.42678.40665.94676.42676.42357,800
24 Aug 2021671.72673.54667.25672.54672.54398,400
23 Aug 2021683.15683.15669.31671.11671.11472,200
20 Aug 2021681.71685.23672.53682.14682.14378,500
19 Aug 2021674.88690.00673.10681.71681.71397,900
18 Aug 2021677.02684.31676.61676.94676.94267,700
17 Aug 2021669.84679.74668.21678.12678.12264,800
16 Aug 2021673.77676.34668.09675.48675.48334,100
13 Aug 2021671.46678.00665.75672.10672.10215,900
12 Aug 2021663.05676.89663.05675.67675.67266,400
11 Aug 2021672.64676.29657.12665.32665.32342,700
10 Aug 2021688.14688.14669.26671.53671.53349,700
09 Aug 2021685.20688.77680.29686.41686.41240,500
06 Aug 2021695.69698.90673.09685.20685.20388,900
05 Aug 2021698.87706.14692.84705.76705.76265,800
04 Aug 2021696.12706.51694.97698.48698.48358,400
03 Aug 2021682.19698.44681.22695.67695.67468,600
02 Aug 2021687.41688.69666.85678.72678.72354,600
30 Jul 2021666.31681.17655.50678.53678.53697,200
29 Jul 2021692.45706.95692.29704.16704.16465,800
28 Jul 2021684.13698.17684.13695.58695.58280,900
27 Jul 2021688.80692.06681.17686.95686.95272,700
26 Jul 2021691.14691.14677.76685.67685.67253,500
23 Jul 2021680.60696.35679.92693.74693.74243,900
22 Jul 2021673.13683.47673.09683.03683.03305,300
21 Jul 2021667.84671.35652.00670.51670.51380,700
20 Jul 2021670.92675.09663.08669.39669.39591,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...