Mail

IDXX - IDEXX Laboratories, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	460.07	470.01	458.89	468.94	468.94	376,900
25 May 2023	464.32	464.32	457.11	458.06	458.06	390,400
24 May 2023	456.66	464.74	453.59	463.51	463.51	382,300
23 May 2023	481.56	481.56	455.46	461.08	461.08	596,800
22 May 2023	490.00	495.34	485.52	486.25	486.25	337,500
19 May 2023	495.81	501.39	486.76	488.10	488.10	434,700
18 May 2023	486.01	494.40	482.13	492.06	492.06	352,100
17 May 2023	493.76	495.04	482.07	487.12	487.12	362,400
16 May 2023	488.59	496.22	485.56	491.93	491.93	489,800
15 May 2023	488.54	491.61	485.44	489.88	489.88	339,600
12 May 2023	488.02	488.54	481.94	487.47	487.47	278,900
11 May 2023	488.09	491.00	481.71	486.73	486.73	228,700
10 May 2023	485.00	491.10	478.78	485.11	485.11	288,900
09 May 2023	482.16	483.99	478.53	479.37	479.37	220,600
08 May 2023	488.49	489.29	482.55	485.53	485.53	359,600
05 May 2023	473.49	491.01	473.02	488.49	488.49	443,300
04 May 2023	478.86	480.39	467.76	469.51	469.51	389,900
03 May 2023	471.41	489.00	471.41	478.83	478.83	511,100
02 May 2023	481.00	481.00	459.52	467.38	467.38	669,600
01 May 2023	492.20	498.96	488.00	489.60	489.60	430,500
28 Apr 2023	483.05	493.13	483.05	492.16	492.16	365,600
27 Apr 2023	482.78	486.73	478.34	484.62	484.62	384,100
26 Apr 2023	481.67	484.97	478.02	481.44	481.44	289,400
25 Apr 2023	500.39	503.50	482.58	483.23	483.23	417,400
24 Apr 2023	496.76	503.89	495.54	503.61	503.61	268,400
21 Apr 2023	490.82	496.13	487.25	495.65	495.65	239,500
20 Apr 2023	485.22	496.25	484.12	490.61	490.61	424,400
19 Apr 2023	481.00	488.96	480.79	487.70	487.70	339,600
18 Apr 2023	485.26	485.26	479.23	482.12	482.12	308,800
17 Apr 2023	483.32	485.31	475.29	481.52	481.52	262,600
14 Apr 2023	478.79	482.93	474.10	482.49	482.49	322,900
13 Apr 2023	475.72	480.50	472.37	480.01	480.01	403,700
12 Apr 2023	483.60	487.19	469.89	470.90	470.90	483,200
11 Apr 2023	479.63	480.42	472.89	478.13	478.13	327,600
10 Apr 2023	469.09	477.84	461.02	477.22	477.22	367,900
06 Apr 2023	474.94	475.19	468.47	472.52	472.52	529,700
05 Apr 2023	482.51	484.84	475.95	476.69	476.69	413,200
04 Apr 2023	489.84	495.85	481.83	484.01	484.01	482,700
03 Apr 2023	500.00	501.75	479.07	489.27	489.27	579,200
31 Mar 2023	496.86	500.48	494.69	500.08	500.08	507,500
30 Mar 2023	494.30	496.68	490.95	493.55	493.55	314,600
29 Mar 2023	495.20	495.57	485.30	487.62	487.62	298,100
28 Mar 2023	486.11	494.97	484.39	488.14	488.14	252,200
27 Mar 2023	488.15	493.46	485.64	489.05	489.05	256,900
24 Mar 2023	478.98	485.71	471.61	485.51	485.51	268,200
23 Mar 2023	481.61	492.46	473.21	478.74	478.74	358,000
22 Mar 2023	493.04	493.04	474.74	475.03	475.03	427,700
21 Mar 2023	486.29	496.69	486.29	495.40	495.40	386,300
20 Mar 2023	472.30	484.05	468.37	483.26	483.26	291,700
17 Mar 2023	474.58	477.52	465.99	471.36	471.36	731,200
16 Mar 2023	462.32	477.46	462.32	474.11	474.11	386,200
15 Mar 2023	462.80	466.97	453.15	464.97	464.97	401,600
14 Mar 2023	469.04	476.47	464.12	471.42	471.42	474,700
13 Mar 2023	452.84	468.26	447.56	460.92	460.92	509,900
10 Mar 2023	471.50	471.50	452.77	454.86	454.86	456,300
09 Mar 2023	484.40	488.65	471.15	472.28	472.28	534,300
08 Mar 2023	477.97	482.50	474.09	482.22	482.22	336,000
07 Mar 2023	487.68	488.62	473.40	473.99	473.99	267,800
06 Mar 2023	488.18	493.55	484.25	486.16	486.16	255,600
03 Mar 2023	477.75	488.96	476.21	488.00	488.00	366,300
02 Mar 2023	464.80	477.32	464.80	476.13	476.13	241,600
01 Mar 2023	470.86	472.67	465.40	469.10	469.10	275,000
28 Feb 2023	465.28	477.13	465.28	473.24	473.24	365,700
27 Feb 2023	474.67	476.19	466.26	468.18	468.18	277,500
24 Feb 2023	467.67	470.68	462.29	468.17	468.17	319,400
23 Feb 2023	478.46	481.77	472.48	478.35	478.35	462,000
22 Feb 2023	479.17	480.32	468.23	476.29	476.29	387,100
21 Feb 2023	486.63	489.25	476.40	478.17	478.17	461,100
17 Feb 2023	503.76	503.76	490.76	496.46	496.46	472,600
16 Feb 2023	501.14	515.79	501.14	506.40	506.40	511,100
15 Feb 2023	500.59	514.64	499.51	514.59	514.59	442,200
14 Feb 2023	496.00	506.88	493.07	503.65	503.65	458,500
13 Feb 2023	490.27	497.19	488.95	496.68	496.68	367,800
10 Feb 2023	484.10	488.89	481.02	485.73	485.73	354,700
09 Feb 2023	500.84	505.77	484.89	486.74	486.74	538,100
08 Feb 2023	500.00	504.77	492.97	497.43	497.43	540,100
07 Feb 2023	485.90	510.40	481.64	507.68	507.68	830,100
06 Feb 2023	491.20	497.85	462.60	485.53	485.53	997,000
03 Feb 2023	497.38	497.38	478.21	482.41	482.41	817,300
02 Feb 2023	488.21	504.47	486.04	504.22	504.22	866,100
01 Feb 2023	482.01	489.37	478.01	483.20	483.20	1,174,200
31 Jan 2023	483.00	486.22	477.36	480.50	480.50	556,700
30 Jan 2023	483.88	489.02	480.93	482.95	482.95	414,100
27 Jan 2023	483.45	488.28	479.75	487.00	487.00	435,700
26 Jan 2023	490.44	492.97	480.27	487.00	487.00	714,900
25 Jan 2023	481.09	485.84	473.58	485.18	485.18	531,800
24 Jan 2023	492.37	493.89	484.39	486.70	486.70	420,900
23 Jan 2023	486.77	497.48	485.74	496.14	496.14	544,000
20 Jan 2023	475.48	491.07	472.26	488.88	488.88	562,500
19 Jan 2023	475.50	479.74	468.18	475.13	475.13	338,200
18 Jan 2023	485.83	494.40	480.33	481.32	481.32	525,100
17 Jan 2023	473.02	483.62	469.41	480.19	480.19	436,700
13 Jan 2023	466.69	480.74	464.30	479.08	479.08	484,100
12 Jan 2023	461.33	470.72	454.52	469.71	469.71	376,700
11 Jan 2023	472.58	482.31	461.07	463.02	463.02	766,600
10 Jan 2023	442.80	469.33	442.80	469.11	469.11	646,200
09 Jan 2023	451.02	459.49	444.35	448.08	448.08	892,200
06 Jan 2023	426.00	448.99	412.31	447.77	447.77	1,239,200
05 Jan 2023	416.24	421.71	410.40	419.20	419.20	551,000
04 Jan 2023	415.17	424.86	414.53	422.43	422.43	442,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...