Singapore markets close in 4 hours 40 minutes
Straits Times Index
2,800.71-13.41(-0.48%)Nikkei
26,800.39+12.85(+0.05%)Hang Seng
26,548.78-18.90(-0.07%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
467.86+6.88 (+1.49%)
At close: 4:00PM EST
463.39 -4.47 (-0.96%)
After hours: 4:25PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2020 | 461.99 | 468.98 | 452.22 | 467.86 | 467.86 | 386,700 |
| 30 Nov 2020 | 454.77 | 461.09 | 451.31 | 460.98 | 460.98 | 589,700 |
| 27 Nov 2020 | 452.05 | 455.97 | 446.68 | 454.23 | 454.23 | 173,900 |
| 25 Nov 2020 | 449.24 | 454.82 | 443.14 | 446.48 | 446.48 | 338,900 |
| 24 Nov 2020 | 459.49 | 466.77 | 446.46 | 446.83 | 446.83 | 494,800 |
| 23 Nov 2020 | 467.26 | 467.26 | 449.71 | 459.79 | 459.79 | 440,300 |
| 20 Nov 2020 | 456.23 | 469.13 | 455.00 | 464.29 | 464.29 | 411,400 |
| 19 Nov 2020 | 444.77 | 457.81 | 444.77 | 457.19 | 457.19 | 318,500 |
| 18 Nov 2020 | 451.36 | 455.00 | 443.65 | 444.06 | 444.06 | 347,400 |
| 17 Nov 2020 | 454.62 | 457.00 | 450.54 | 455.85 | 455.85 | 315,400 |
| 16 Nov 2020 | 452.09 | 459.43 | 448.82 | 455.37 | 455.37 | 499,900 |
| 13 Nov 2020 | 452.99 | 458.35 | 448.67 | 453.64 | 453.64 | 254,300 |
| 12 Nov 2020 | 459.62 | 462.56 | 445.06 | 449.22 | 449.22 | 396,400 |
| 11 Nov 2020 | 443.69 | 455.74 | 443.69 | 455.06 | 455.06 | 432,200 |
| 10 Nov 2020 | 431.89 | 443.72 | 421.15 | 441.23 | 441.23 | 865,500 |
| 09 Nov 2020 | 485.00 | 485.00 | 435.58 | 436.45 | 436.45 | 822,900 |
| 06 Nov 2020 | 469.99 | 479.15 | 466.36 | 478.10 | 478.10 | 519,800 |
| 05 Nov 2020 | 473.99 | 480.19 | 462.68 | 467.97 | 467.97 | 440,500 |
| 04 Nov 2020 | 455.26 | 482.50 | 451.58 | 469.36 | 469.36 | 734,200 |
| 03 Nov 2020 | 437.32 | 448.29 | 437.32 | 444.10 | 444.10 | 382,300 |
| 02 Nov 2020 | 430.48 | 446.74 | 428.08 | 431.05 | 431.05 | 552,200 |
| 30 Oct 2020 | 438.47 | 441.72 | 419.12 | 424.82 | 424.82 | 611,100 |
| 29 Oct 2020 | 440.00 | 453.20 | 433.09 | 441.80 | 441.80 | 557,800 |
| 28 Oct 2020 | 434.50 | 441.48 | 422.11 | 422.89 | 422.89 | 475,500 |
| 27 Oct 2020 | 430.27 | 444.96 | 430.27 | 443.16 | 443.16 | 385,800 |
| 26 Oct 2020 | 427.67 | 434.93 | 426.23 | 428.96 | 428.96 | 394,800 |
| 23 Oct 2020 | 429.67 | 429.73 | 423.55 | 429.66 | 429.66 | 227,000 |
| 22 Oct 2020 | 421.34 | 427.83 | 417.57 | 423.59 | 423.59 | 357,200 |
| 21 Oct 2020 | 421.47 | 426.42 | 416.48 | 419.73 | 419.73 | 237,100 |
| 20 Oct 2020 | 423.81 | 426.42 | 419.87 | 420.09 | 420.09 | 193,700 |
| 19 Oct 2020 | 424.11 | 431.15 | 417.54 | 419.27 | 419.27 | 418,400 |
| 16 Oct 2020 | 423.76 | 429.70 | 420.81 | 423.75 | 423.75 | 269,500 |
| 15 Oct 2020 | 416.42 | 423.94 | 414.68 | 422.72 | 422.72 | 251,900 |
| 14 Oct 2020 | 420.82 | 430.86 | 416.03 | 420.51 | 420.51 | 314,300 |
| 13 Oct 2020 | 421.81 | 424.80 | 415.03 | 421.42 | 421.42 | 408,600 |
| 12 Oct 2020 | 404.88 | 424.87 | 404.88 | 419.39 | 419.39 | 469,500 |
| 09 Oct 2020 | 395.00 | 401.96 | 393.02 | 400.65 | 400.65 | 283,000 |
| 08 Oct 2020 | 388.94 | 394.39 | 385.81 | 393.51 | 393.51 | 205,900 |
| 07 Oct 2020 | 388.02 | 391.55 | 385.26 | 386.23 | 386.23 | 287,900 |
| 06 Oct 2020 | 391.88 | 393.54 | 383.12 | 384.31 | 384.31 | 298,600 |
| 05 Oct 2020 | 385.27 | 392.83 | 385.27 | 392.37 | 392.37 | 295,100 |
| 02 Oct 2020 | 389.70 | 393.82 | 382.68 | 383.85 | 383.85 | 318,800 |
| 01 Oct 2020 | 396.29 | 398.16 | 391.88 | 394.78 | 394.78 | 382,900 |
| 30 Sep 2020 | 383.45 | 397.26 | 383.45 | 393.11 | 393.11 | 533,000 |
| 29 Sep 2020 | 388.22 | 395.21 | 385.00 | 385.06 | 385.06 | 308,300 |
| 28 Sep 2020 | 381.81 | 387.68 | 380.16 | 386.37 | 386.37 | 446,100 |
| 25 Sep 2020 | 364.95 | 380.65 | 364.58 | 377.83 | 377.83 | 381,000 |
| 24 Sep 2020 | 363.10 | 368.80 | 361.17 | 365.47 | 365.47 | 279,600 |
| 23 Sep 2020 | 367.78 | 372.30 | 362.65 | 363.87 | 363.87 | 340,500 |
| 22 Sep 2020 | 364.90 | 369.68 | 359.21 | 368.32 | 368.32 | 440,800 |
| 21 Sep 2020 | 351.33 | 365.24 | 348.69 | 364.70 | 364.70 | 532,100 |
| 18 Sep 2020 | 355.34 | 359.33 | 347.54 | 354.76 | 354.76 | 1,108,100 |
| 17 Sep 2020 | 357.58 | 360.46 | 350.64 | 354.20 | 354.20 | 702,900 |
| 16 Sep 2020 | 372.75 | 372.80 | 360.32 | 362.36 | 362.36 | 627,700 |
| 15 Sep 2020 | 367.00 | 372.61 | 366.95 | 369.24 | 369.24 | 291,400 |
| 14 Sep 2020 | 370.25 | 370.25 | 364.27 | 365.56 | 365.56 | 381,200 |
| 11 Sep 2020 | 369.44 | 371.78 | 360.27 | 364.82 | 364.82 | 359,100 |
| 10 Sep 2020 | 375.05 | 378.69 | 365.67 | 367.76 | 367.76 | 288,900 |
| 09 Sep 2020 | 366.37 | 376.28 | 365.05 | 374.16 | 374.16 | 457,700 |
| 08 Sep 2020 | 367.90 | 370.22 | 361.48 | 364.19 | 364.19 | 400,900 |
| 04 Sep 2020 | 382.11 | 383.03 | 363.83 | 370.66 | 370.66 | 550,700 |
| 03 Sep 2020 | 406.10 | 406.10 | 377.19 | 381.28 | 381.28 | 484,900 |
| 02 Sep 2020 | 399.00 | 407.45 | 398.38 | 406.31 | 406.31 | 508,500 |
| 01 Sep 2020 | 393.95 | 398.59 | 391.25 | 398.49 | 398.49 | 400,600 |
| 31 Aug 2020 | 382.68 | 393.40 | 382.53 | 391.06 | 391.06 | 411,000 |
| 28 Aug 2020 | 387.79 | 389.06 | 381.07 | 383.98 | 383.98 | 357,800 |
| 27 Aug 2020 | 387.62 | 389.35 | 379.75 | 386.28 | 386.28 | 291,600 |
| 26 Aug 2020 | 382.41 | 386.78 | 376.61 | 386.02 | 386.02 | 295,400 |
| 25 Aug 2020 | 380.00 | 386.35 | 377.61 | 383.93 | 383.93 | 346,700 |
| 24 Aug 2020 | 384.23 | 386.68 | 378.10 | 380.62 | 380.62 | 386,400 |
| 21 Aug 2020 | 382.70 | 384.03 | 377.01 | 383.46 | 383.46 | 740,100 |
| 20 Aug 2020 | 381.50 | 385.28 | 379.50 | 383.33 | 383.33 | 294,000 |
| 19 Aug 2020 | 389.32 | 390.08 | 380.91 | 381.50 | 381.50 | 341,600 |
| 18 Aug 2020 | 384.01 | 387.75 | 381.56 | 386.65 | 386.65 | 338,000 |
| 17 Aug 2020 | 381.91 | 385.47 | 381.67 | 384.39 | 384.39 | 508,400 |
| 14 Aug 2020 | 384.78 | 386.00 | 377.40 | 379.40 | 379.40 | 476,700 |
| 13 Aug 2020 | 385.98 | 389.50 | 382.70 | 385.25 | 385.25 | 415,600 |
| 12 Aug 2020 | 375.02 | 387.84 | 375.02 | 384.83 | 384.83 | 444,200 |
| 11 Aug 2020 | 376.20 | 379.39 | 372.18 | 374.03 | 374.03 | 528,200 |
| 10 Aug 2020 | 380.83 | 382.29 | 376.16 | 377.19 | 377.19 | 621,900 |
| 07 Aug 2020 | 387.96 | 392.31 | 377.72 | 381.76 | 381.76 | 567,000 |
| 06 Aug 2020 | 394.01 | 395.74 | 384.19 | 389.78 | 389.78 | 431,900 |
| 05 Aug 2020 | 393.12 | 396.41 | 388.82 | 395.71 | 395.71 | 579,700 |
| 04 Aug 2020 | 393.77 | 394.71 | 385.22 | 390.25 | 390.25 | 661,200 |
| 03 Aug 2020 | 398.02 | 399.84 | 390.17 | 391.99 | 391.99 | 651,700 |
| 31 Jul 2020 | 382.92 | 407.86 | 382.50 | 397.75 | 397.75 | 783,200 |
| 30 Jul 2020 | 363.80 | 375.48 | 361.26 | 374.10 | 374.10 | 468,900 |
| 29 Jul 2020 | 363.35 | 369.69 | 361.94 | 366.91 | 366.91 | 352,700 |
| 28 Jul 2020 | 365.84 | 368.00 | 360.65 | 361.65 | 361.65 | 289,000 |
| 27 Jul 2020 | 359.00 | 368.64 | 359.00 | 366.67 | 366.67 | 358,700 |
| 24 Jul 2020 | 359.54 | 361.23 | 353.17 | 359.23 | 359.23 | 279,700 |
| 23 Jul 2020 | 366.32 | 368.71 | 358.19 | 360.84 | 360.84 | 409,600 |
| 22 Jul 2020 | 366.82 | 372.33 | 362.37 | 365.23 | 365.23 | 350,300 |
| 21 Jul 2020 | 364.16 | 366.04 | 360.41 | 363.32 | 363.32 | 329,100 |
| 20 Jul 2020 | 353.51 | 363.00 | 352.58 | 361.00 | 361.00 | 413,200 |
| 17 Jul 2020 | 339.78 | 352.72 | 339.13 | 349.85 | 349.85 | 382,200 |
| 16 Jul 2020 | 339.37 | 340.68 | 334.59 | 339.20 | 339.20 | 277,500 |
| 15 Jul 2020 | 340.56 | 342.99 | 336.62 | 340.74 | 340.74 | 274,800 |
| 14 Jul 2020 | 332.82 | 339.07 | 329.69 | 338.47 | 338.47 | 360,300 |
| 13 Jul 2020 | 340.74 | 345.40 | 333.67 | 335.14 | 335.14 | 416,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
