UK Markets close in 8 hrs 24 mins

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
357.33-9.03 (-2.46%)
At close: 04:00PM EDT
359.33 +2.00 (+0.56%)
After hours: 05:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 2022361.59361.73350.88357.33357.331,010,300
17 May 2022363.93368.86356.55366.36366.36591,500
16 May 2022359.60362.98354.49360.20360.20579,600
13 May 2022352.95367.55351.99362.18362.18833,800
12 May 2022330.66348.41330.66347.95347.951,019,100
11 May 2022337.97346.32332.00333.90333.90889,200
10 May 2022354.61358.75334.75340.18340.181,249,300
09 May 2022362.96365.27343.62345.02345.021,151,900
06 May 2022380.17383.87358.18366.64366.641,527,800
05 May 2022400.00402.67377.43385.11385.111,505,100
04 May 2022382.00419.20381.11411.31411.312,104,500
03 May 2022436.53441.01429.59435.96435.96912,800
02 May 2022429.37437.27420.62432.46432.46835,600
29 Apr 2022446.47454.59429.13430.48430.48713,500
28 Apr 2022451.73453.09440.31448.35448.351,019,400
27 Apr 2022455.69461.38445.72447.18447.18770,600
26 Apr 2022467.91470.47455.34455.56455.56749,800
25 Apr 2022471.60475.40464.68472.27472.27629,500
22 Apr 2022489.79494.41472.67473.64473.64503,800
21 Apr 2022516.41517.91491.21492.52492.52327,300
20 Apr 2022505.79517.04498.84513.39513.39372,900
19 Apr 2022485.11503.89485.11500.85500.85367,100
18 Apr 2022492.80495.53483.46486.81486.81432,100
14 Apr 2022510.30511.15496.40496.78496.78432,400
13 Apr 2022500.73511.77496.17508.61508.61451,500
12 Apr 2022517.95525.90492.52497.24497.24497,600
11 Apr 2022538.14543.81513.65514.48514.48490,100
08 Apr 2022548.59553.33546.31547.12547.12367,700
07 Apr 2022532.23554.97532.23551.26551.26438,500
06 Apr 2022537.98538.45526.40534.92534.92539,700
05 Apr 2022547.55551.47540.14545.04545.04354,000
04 Apr 2022553.44558.01543.71548.08548.08379,100
01 Apr 2022546.54553.46542.75553.44553.44430,600
31 Mar 2022551.00558.55547.05547.06547.06760,400
30 Mar 2022549.58551.74543.37548.68548.68437,800
29 Mar 2022549.14560.92545.55551.76551.76462,000
28 Mar 2022541.07547.06527.76539.54539.54461,800
25 Mar 2022544.47546.53528.87538.93538.93446,300
24 Mar 2022537.76540.41529.65540.39540.39336,600
23 Mar 2022548.56548.74535.00536.06536.06582,700
22 Mar 2022538.57554.17536.61552.46552.46528,600
21 Mar 2022535.54544.56528.34539.59539.59558,500
18 Mar 2022527.04546.85522.26542.46542.46690,400
17 Mar 2022517.14529.37515.00527.09527.09349,300
16 Mar 2022511.04528.08500.85520.19520.19373,200
15 Mar 2022492.42505.08488.09502.93502.93390,100
14 Mar 2022498.02509.13484.57486.33486.33368,000
11 Mar 2022530.70532.02497.64498.08498.08334,100
10 Mar 2022518.95525.87511.41524.44524.44525,300
09 Mar 2022521.20532.72518.43529.92529.92558,500
08 Mar 2022510.63524.71501.36507.78507.78804,500
07 Mar 2022535.24538.26516.38517.28517.28521,500
04 Mar 2022537.54539.55527.81535.71535.71438,200
03 Mar 2022545.24553.11534.05538.52538.52375,400
02 Mar 2022537.31545.97536.91539.97539.97467,500
01 Mar 2022527.66540.53527.66535.14535.14619,600
28 Feb 2022516.20534.10516.20532.35532.35757,600
25 Feb 2022509.78524.02503.65522.45522.45476,500
24 Feb 2022470.31511.68468.53509.77509.77705,400
23 Feb 2022490.00492.26473.17474.68474.68448,200
22 Feb 2022488.35499.93485.50488.64488.64569,100
18 Feb 2022495.04497.20486.11489.45489.45497,300
17 Feb 2022503.94507.66492.90493.35493.35519,900
16 Feb 2022509.00511.20495.50508.01508.01409,000
15 Feb 2022513.77520.00506.81510.87510.87475,300
14 Feb 2022514.88518.00500.72505.53505.53404,700
11 Feb 2022527.21532.10512.01515.05515.05328,900
10 Feb 2022520.58537.15519.80526.20526.20430,200
09 Feb 2022528.89539.00522.04531.81531.81364,800
08 Feb 2022518.84526.92513.23521.61521.61396,000
07 Feb 2022523.66531.74514.30517.76517.76438,300
04 Feb 2022534.14538.29520.66526.44526.44510,000
03 Feb 2022525.17543.05522.73538.95538.95959,300
02 Feb 2022538.00574.33527.34534.23534.23999,700
01 Feb 2022512.15514.78502.33513.51513.51685,600
31 Jan 2022489.05509.58488.99507.30507.30788,700
28 Jan 2022471.79489.23463.94489.05489.05561,400
27 Jan 2022470.01482.41466.70471.08471.081,024,000
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 2022527.23534.96520.00529.35529.35570,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...