UK Markets closed

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
530.07+12.00 (+2.32%)
At close: 4:00PM EDT

528.70 -1.37 (-0.26%)
After hours: 6:14PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 May 2021520.00520.03508.53530.07530.07305,229
13 May 2021515.43522.19513.30518.07518.07287,100
12 May 2021520.00520.72507.66512.31512.31440,100
11 May 2021520.74534.37517.78528.19528.19433,100
10 May 2021541.01542.25525.25525.26525.26476,700
07 May 2021540.00553.75538.11544.26544.26361,100
06 May 2021524.31535.08522.89533.18533.18433,000
05 May 2021532.60538.96527.99529.92529.92420,800
04 May 2021559.22559.42517.50526.88526.88610,200
03 May 2021552.77558.54546.79549.88549.88428,800
30 Apr 2021549.11552.50544.75548.99548.99345,900
29 Apr 2021560.43561.22548.00552.63552.63271,700
28 Apr 2021554.30560.00551.98557.81557.81213,000
27 Apr 2021556.85559.67552.56557.54557.54209,400
26 Apr 2021557.99561.52554.12558.42558.42293,300
23 Apr 2021551.23561.07549.32559.10559.10301,700
22 Apr 2021539.23554.32538.65546.26546.26388,700
21 Apr 2021531.53546.30530.93541.08541.08365,400
20 Apr 2021529.31538.19528.24532.27532.27256,500
19 Apr 2021533.28535.40526.68528.58528.58316,900
16 Apr 2021532.43536.03526.00535.00535.00345,400
15 Apr 2021520.00530.27518.47528.46528.46438,700
14 Apr 2021519.99523.20512.83514.16514.16273,600
13 Apr 2021509.00517.68508.51516.94516.94406,400
12 Apr 2021499.82509.97498.13506.43506.43433,400
09 Apr 2021500.08504.16496.56502.88502.88335,600
08 Apr 2021494.87500.00493.24499.66499.66250,900
07 Apr 2021492.54493.79487.00489.27489.27239,000
06 Apr 2021493.21499.07489.67492.90492.90335,300
05 Apr 2021488.00492.61482.90491.31491.31359,900
01 Apr 2021487.49495.20484.37486.36486.36440,000
31 Mar 2021481.52495.19479.68489.31489.31576,700
30 Mar 2021474.37477.57469.10475.95475.95483,600
29 Mar 2021480.02482.79469.41479.18479.18471,700
26 Mar 2021473.03481.13465.23480.22480.22546,300
25 Mar 2021471.50474.16462.00472.11472.11471,900
24 Mar 2021489.10489.10471.35472.97472.97451,400
23 Mar 2021490.09492.45485.12487.66487.66416,400
22 Mar 2021486.34493.94485.61491.37491.37620,400
19 Mar 2021482.58487.22479.28484.88484.88945,900
18 Mar 2021493.52499.16483.42484.47484.47490,900
17 Mar 2021503.57509.14497.48504.90504.90403,700
16 Mar 2021520.00521.11502.47506.92506.92318,100
15 Mar 2021499.89513.23498.61512.76512.76317,400
12 Mar 2021498.91498.91486.74497.75497.75361,200
11 Mar 2021495.70505.00493.01502.94502.94364,700
10 Mar 2021494.01505.20488.28488.78488.78484,700
09 Mar 2021500.33507.16493.09493.57493.57643,800
08 Mar 2021498.53504.37481.29482.60482.60605,100
05 Mar 2021486.00504.53478.20499.70499.70725,000
04 Mar 2021494.90497.53480.51485.85485.85676,100
03 Mar 2021524.76526.30495.58498.02498.02531,100
02 Mar 2021542.08543.28527.17529.47529.47312,000
01 Mar 2021529.68541.29521.35538.17538.17415,900
26 Feb 2021522.90526.37507.34520.17520.17593,900
25 Feb 2021530.08535.38509.45518.28518.28427,800
24 Feb 2021526.23534.75517.27532.88532.88440,200
23 Feb 2021534.82535.09508.11525.22525.22591,100
22 Feb 2021547.12547.12534.01536.91536.91461,400
19 Feb 2021561.21563.56542.76544.13544.13655,000
18 Feb 2021537.04573.99535.17551.79551.791,574,200
17 Feb 2021535.90544.56532.06540.35540.35371,900
16 Feb 2021545.00548.58531.19538.16538.16406,200
12 Feb 2021530.74545.85528.00544.08544.08325,000
11 Feb 2021519.30529.45515.18528.47528.47411,800
10 Feb 2021509.26521.49505.31516.54516.54540,900
09 Feb 2021497.31506.28493.30505.05505.05442,200
08 Feb 2021504.31510.25491.44495.76495.76427,600
05 Feb 2021496.29506.00495.01502.64502.64299,200
04 Feb 2021487.91495.12486.03494.00494.00440,600
03 Feb 2021504.17507.63484.15485.36485.36605,200
02 Feb 2021504.34522.90502.00506.65506.65702,000
01 Feb 2021483.02497.65479.37492.42492.42573,000
29 Jan 2021481.05491.88471.75478.68478.68493,600
28 Jan 2021465.31492.81465.31482.27482.27493,500
27 Jan 2021474.86475.81455.23465.18465.18583,100
26 Jan 2021488.35488.35476.33478.10478.10346,900
25 Jan 2021492.47495.97482.09489.21489.21349,600
22 Jan 2021490.73498.98490.00492.86492.86329,400
21 Jan 2021493.00498.56487.49496.44496.44254,600
20 Jan 2021486.41496.78485.84495.04495.04285,300
19 Jan 2021489.24489.30481.35484.93484.93327,200
15 Jan 2021487.93494.24480.93489.46489.46340,900
14 Jan 2021497.31499.75487.89488.90488.90333,900
13 Jan 2021496.18501.56494.22497.58497.58299,600
12 Jan 2021507.09509.47491.22496.73496.73353,200
11 Jan 2021515.57516.87503.83506.55506.55441,900
08 Jan 2021499.79513.56499.29513.20513.20401,400
07 Jan 2021483.49497.49483.49495.19495.19499,500
06 Jan 2021489.05491.67479.36483.60483.60634,000
05 Jan 2021488.91498.93487.51497.26497.26356,000
04 Jan 2021503.00504.66483.13491.77491.77472,300
31 Dec 2020495.51500.41492.00499.87499.87228,400
30 Dec 2020497.70501.29494.51496.96496.96195,400
29 Dec 2020497.97501.04490.05494.07494.07247,600
28 Dec 2020503.63503.83490.25494.70494.70216,600
24 Dec 2020495.82499.12493.16497.14497.1469,500
23 Dec 2020499.06502.00492.82493.68493.68253,100
22 Dec 2020488.01499.62487.76499.15499.15331,500
21 Dec 2020480.06490.44470.26489.68489.68383,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...