Singapore markets close in 7 hours 53 minutes

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
480.50-2.45 (-0.51%)
At close: 04:00PM EST
479.59 -0.91 (-0.19%)
After hours: 07:45PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023483.00486.22477.36480.50480.50538,160
30 Jan 2023483.88489.02480.93482.95482.95414,100
27 Jan 2023483.45488.28479.75487.00487.00435,700
26 Jan 2023490.44492.97480.27487.00487.00714,900
25 Jan 2023481.09485.84473.58485.18485.18531,800
24 Jan 2023492.37493.89484.39486.70486.70420,900
23 Jan 2023486.77497.48485.74496.14496.14544,000
20 Jan 2023475.48491.07472.26488.88488.88562,500
19 Jan 2023475.50479.74468.18475.13475.13338,200
18 Jan 2023485.83494.40480.33481.32481.32525,100
17 Jan 2023473.02483.62469.41480.19480.19436,700
13 Jan 2023466.69480.74464.30479.08479.08484,100
12 Jan 2023461.33470.72454.52469.71469.71376,700
11 Jan 2023472.58482.31461.07463.02463.02766,600
10 Jan 2023442.80469.33442.80469.11469.11646,200
09 Jan 2023451.02459.49444.35448.08448.08892,200
06 Jan 2023426.00448.99412.31447.77447.771,239,200
05 Jan 2023416.24421.71410.40419.20419.20551,000
04 Jan 2023415.17424.86414.53422.43422.43442,200
03 Jan 2023409.92420.14399.27406.01406.01394,500
30 Dec 2022405.82408.12401.67407.96407.96297,100
29 Dec 2022403.17412.91402.68410.38410.38397,900
28 Dec 2022405.33413.18399.43399.93399.93323,400
27 Dec 2022410.61412.39402.58404.80404.80273,600
23 Dec 2022411.40413.03407.84410.58410.58191,900
22 Dec 2022411.25413.23403.22412.96412.96312,300
21 Dec 2022411.14422.14407.87418.06418.06367,300
20 Dec 2022401.42406.89395.10405.71405.71376,200
19 Dec 2022406.83408.78400.42402.17402.17355,500
16 Dec 2022411.02413.35404.84407.71407.71990,700
15 Dec 2022420.14422.05412.91415.38415.38447,400
14 Dec 2022432.09439.60425.44430.03430.03567,300
13 Dec 2022446.19448.01433.16435.35435.35620,300
12 Dec 2022422.35423.42417.91423.11423.11294,600
09 Dec 2022427.17429.59420.39420.63420.63300,400
08 Dec 2022419.65431.08417.97428.54428.54393,800
07 Dec 2022413.20424.50413.20420.10420.10302,700
06 Dec 2022421.44422.98411.94415.39415.39316,600
05 Dec 2022428.38429.77419.07422.30422.30345,800
02 Dec 2022428.55437.87423.00435.30435.30372,700
01 Dec 2022426.10440.06423.26439.17439.17533,100
30 Nov 2022407.50427.72405.22425.87425.87839,400
29 Nov 2022397.37410.04396.76408.96408.96444,700
28 Nov 2022406.57407.86398.88400.10400.10408,300
25 Nov 2022412.19413.85407.31411.36411.36188,100
23 Nov 2022415.00417.77409.98416.53416.53334,900
22 Nov 2022413.48413.48405.33412.13412.13366,300
21 Nov 2022410.57415.77408.95412.89412.89315,000
18 Nov 2022414.09416.62408.46413.89413.89344,000
17 Nov 2022420.31420.31407.21410.44410.44592,800
16 Nov 2022435.20437.20425.27426.08426.08366,600
15 Nov 2022436.97442.50428.71434.38434.38546,700
14 Nov 2022443.05446.74427.79428.03428.03504,400
11 Nov 2022416.70442.20416.70441.27441.27872,900
10 Nov 2022400.87417.47399.88416.06416.06664,400
09 Nov 2022378.48383.29375.44379.88379.88431,100
08 Nov 2022386.25393.30379.19382.90382.90496,500
07 Nov 2022375.15385.44373.00385.20385.20437,800
04 Nov 2022370.92372.11357.57371.79371.79560,200
03 Nov 2022366.44375.85354.81369.19369.19853,800
02 Nov 2022390.32394.67371.39372.64372.64914,800
01 Nov 2022375.06400.64375.00394.93394.93956,500
31 Oct 2022361.03367.42356.28359.68359.68675,500
28 Oct 2022355.00365.21352.79364.28364.28454,500
27 Oct 2022360.06362.76352.77356.14356.14491,800
26 Oct 2022353.68365.78352.26358.30358.30488,100
25 Oct 2022345.88356.19345.88352.35352.35543,200
24 Oct 2022339.97345.38336.03344.94344.94322,500
21 Oct 2022331.13338.46320.81337.65337.65440,800
20 Oct 2022334.68339.59330.71331.20331.20369,700
19 Oct 2022340.49342.64330.75335.49335.49317,600
18 Oct 2022350.86359.26339.58342.16342.16440,000
17 Oct 2022332.40343.64331.33339.49339.49546,200
14 Oct 2022340.38342.28324.08324.64324.64480,600
13 Oct 2022318.30339.66317.06335.22335.22525,400
12 Oct 2022329.53330.87325.19328.12328.12353,100
11 Oct 2022324.80331.11319.02325.71325.71417,100
10 Oct 2022337.80337.80319.38324.72324.72503,700
07 Oct 2022341.40342.53331.57333.24333.24593,900
06 Oct 2022349.20353.95345.00346.02346.02274,200
05 Oct 2022343.31352.20339.84350.12350.12430,600
04 Oct 2022343.54352.39343.10348.59348.59539,400
03 Oct 2022328.00338.83322.45336.68336.68468,000
30 Sept 2022333.59342.41325.57325.80325.80563,500
29 Sept 2022330.00334.25326.57331.81331.81375,700
28 Sept 2022333.07337.11329.30334.03334.03690,400
27 Sept 2022335.64337.82328.40329.73329.73548,500
26 Sept 2022334.39341.94329.58331.22331.22690,100
23 Sept 2022325.41334.76321.79334.20334.20688,600
22 Sept 2022331.39331.68325.74326.08326.08605,100
21 Sept 2022339.49348.95333.09333.48333.48655,700
20 Sept 2022336.73339.49330.57338.00338.00461,400
19 Sept 2022340.51342.35333.84339.67339.67369,700
16 Sept 2022346.07346.07337.61342.56342.56815,800
15 Sept 2022350.88363.80348.87349.84349.84525,500
14 Sept 2022349.82353.94347.73350.47350.47414,100
13 Sept 2022363.72364.00348.15350.43350.43904,500
12 Sept 2022375.10379.61373.47376.59376.59410,800
09 Sept 2022365.79376.44365.20374.13374.13604,500
08 Sept 2022349.38365.06349.22364.95364.95433,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...