UK markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.20-2.54 (-0.54%)
At close: 04:00PM EDT
474.96 +6.76 (+1.44%)
After hours: 07:39PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024475.56476.22462.71468.20468.20750,300
18 Jul 2024489.03490.00468.04470.74470.74748,200
17 Jul 2024497.81516.96491.77496.47496.47627,600
16 Jul 2024484.03502.32483.93499.52499.52795,400
15 Jul 2024490.80491.36481.40482.70482.70418,100
12 Jul 2024490.88500.23488.34492.74492.74351,800
11 Jul 2024486.18494.70486.18487.78487.78409,400
10 Jul 2024478.53483.70470.96483.39483.39328,100
09 Jul 2024482.73483.00476.83477.89477.89292,500
08 Jul 2024486.46487.32481.53483.73483.73225,000
05 Jul 2024476.26488.89475.31486.00486.00381,800
03 Jul 2024475.91479.77472.67477.49477.49297,200
02 Jul 2024477.27480.81473.09477.23477.23414,000
01 Jul 2024486.44490.70474.45476.40476.40435,900
28 Jun 2024493.76496.25484.93487.20487.20863,800
27 Jun 2024487.44494.16485.18493.96493.96350,000
26 Jun 2024489.42492.72486.92488.61488.61394,900
25 Jun 2024493.49495.35487.44491.08491.08718,300
24 Jun 2024494.40496.35487.91491.49491.49703,900
21 Jun 2024497.72500.61490.00495.73495.731,220,000
20 Jun 2024502.13502.13493.78495.96495.96752,900
18 Jun 2024501.08504.76497.88503.60503.60621,900
17 Jun 2024500.16504.94495.54504.33504.33509,800
14 Jun 2024504.13508.90500.52504.00504.00386,700
13 Jun 2024511.13512.70488.73506.12506.12463,000
12 Jun 2024512.00521.52509.47514.28514.28414,200
11 Jun 2024506.54508.02501.52506.20506.20348,800
10 Jun 2024492.74511.92492.74508.26508.26565,100
07 Jun 2024494.44501.20493.20497.51497.51380,900
06 Jun 2024492.49502.51490.31497.84497.84486,400
05 Jun 2024495.07498.60493.00495.84495.84428,400
04 Jun 2024491.25492.00483.02491.06491.06775,900
03 Jun 2024495.28498.42486.99492.43492.43473,600
31 May 2024500.17504.72491.16496.95496.95935,400
30 May 2024500.69501.93495.04499.77499.77514,700
29 May 2024500.00507.37496.08498.35498.35465,600
28 May 2024514.24514.24501.81505.40505.40499,300
24 May 2024518.90524.35514.30516.50516.50267,200
23 May 2024522.01524.82511.78516.10516.10503,800
22 May 2024520.58522.65516.25517.94517.94494,500
21 May 2024524.93529.18518.40518.44518.44486,500
20 May 2024543.67545.43528.84530.07530.07517,400
17 May 2024540.94543.85538.43543.45543.45446,000
16 May 2024544.77547.22538.91540.94540.94525,200
15 May 2024523.68548.88523.68548.53548.53823,800
14 May 2024505.76522.38505.38521.11521.11636,600
13 May 2024513.49514.62501.23503.02503.02374,400
10 May 2024502.42510.62501.68509.82509.82526,500
09 May 2024488.28505.07488.28500.82500.82546,600
08 May 2024481.80487.37475.97487.07487.07604,600
07 May 2024478.41486.16478.12483.68483.68368,100
06 May 2024481.85484.99473.80476.87476.87298,200
03 May 2024485.82493.98478.45480.60480.60548,000
02 May 2024465.60477.67465.60475.82475.82518,300
01 May 2024473.00485.00462.00468.04468.041,018,200
30 Apr 2024503.37506.59491.81492.76492.76754,700
29 Apr 2024500.47508.88500.47505.34505.34414,100
26 Apr 2024484.03500.48484.03499.30499.30529,800
25 Apr 2024494.82494.82479.88489.24489.24358,500
24 Apr 2024489.24497.40487.88494.26494.26493,000
23 Apr 2024482.60494.45481.49493.80493.80558,400
22 Apr 2024479.48481.94473.86479.57479.57419,600
19 Apr 2024482.20482.21471.42476.35476.35568,600
18 Apr 2024478.29483.10475.56477.79477.79399,900
17 Apr 2024489.44490.49477.63478.24478.24533,300
16 Apr 2024490.62495.94488.77489.57489.57556,500
15 Apr 2024506.57506.57489.81491.29491.29495,300
12 Apr 2024497.50501.44492.99497.79497.79513,700
11 Apr 2024504.18509.12502.25503.10503.10388,100
10 Apr 2024510.35512.72500.68504.14504.14427,900
09 Apr 2024515.64522.39510.50519.81519.81390,100
08 Apr 2024519.83521.04512.64514.70514.70415,200
05 Apr 2024518.10524.06516.92519.54519.54434,900
04 Apr 2024530.69532.44516.81518.10518.10354,000
03 Apr 2024521.10530.76521.10524.04524.04333,000
02 Apr 2024527.60527.60518.54521.67521.67382,300
01 Apr 2024541.37542.41528.11532.41532.41302,400
28 Mar 2024542.20543.33537.39539.93539.93290,100
27 Mar 2024537.78540.92533.99539.57539.57308,800
26 Mar 2024528.27533.77526.15530.60530.60398,100
25 Mar 2024530.19534.99524.52529.71529.71363,900
22 Mar 2024532.92537.78526.88530.72530.72251,400
21 Mar 2024535.00541.84530.74532.09532.09428,500
20 Mar 2024533.27535.48524.54529.50529.50422,500
19 Mar 2024529.10536.58529.03534.42534.42335,000
18 Mar 2024532.83535.69529.00529.81529.81379,500
15 Mar 2024530.12536.85526.73529.77529.77829,400
14 Mar 2024540.68542.43531.55535.58535.58337,100
13 Mar 2024547.28550.24537.91540.18540.18315,300
12 Mar 2024549.12552.20543.16546.84546.84397,000
11 Mar 2024562.25562.25544.31548.31548.31465,000
08 Mar 2024564.81574.94559.32561.41561.41299,100
07 Mar 2024565.21570.71559.49563.22563.22375,000
06 Mar 2024563.59567.03557.29557.46557.46371,800
05 Mar 2024571.67571.67555.92558.32558.32417,800
04 Mar 2024578.34580.18565.01571.28571.28323,500
01 Mar 2024575.23583.39560.18576.87576.87375,700
29 Feb 2024573.13576.84568.88575.23575.23551,800
28 Feb 2024573.19575.58568.71571.68571.68270,100
27 Feb 2024569.61576.57567.67575.07575.07292,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...