Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) Nikkei
27,507.55 +180.44 (+0.66%) Hang Seng
21,842.33 -227.40 (-1.03%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,100.54 +256.65 (+1.12%) CMC Crypto 200
524.33 +5.54 (+1.07%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 483.00 | 486.22 | 477.36 | 480.50 | 480.50 | 538,160 |
| 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 |
| 03 Jan 2023 | 409.92 | 420.14 | 399.27 | 406.01 | 406.01 | 394,500 |
| 30 Dec 2022 | 405.82 | 408.12 | 401.67 | 407.96 | 407.96 | 297,100 |
| 29 Dec 2022 | 403.17 | 412.91 | 402.68 | 410.38 | 410.38 | 397,900 |
| 28 Dec 2022 | 405.33 | 413.18 | 399.43 | 399.93 | 399.93 | 323,400 |
| 27 Dec 2022 | 410.61 | 412.39 | 402.58 | 404.80 | 404.80 | 273,600 |
| 23 Dec 2022 | 411.40 | 413.03 | 407.84 | 410.58 | 410.58 | 191,900 |
| 22 Dec 2022 | 411.25 | 413.23 | 403.22 | 412.96 | 412.96 | 312,300 |
| 21 Dec 2022 | 411.14 | 422.14 | 407.87 | 418.06 | 418.06 | 367,300 |
| 20 Dec 2022 | 401.42 | 406.89 | 395.10 | 405.71 | 405.71 | 376,200 |
| 19 Dec 2022 | 406.83 | 408.78 | 400.42 | 402.17 | 402.17 | 355,500 |
| 16 Dec 2022 | 411.02 | 413.35 | 404.84 | 407.71 | 407.71 | 990,700 |
| 15 Dec 2022 | 420.14 | 422.05 | 412.91 | 415.38 | 415.38 | 447,400 |
| 14 Dec 2022 | 432.09 | 439.60 | 425.44 | 430.03 | 430.03 | 567,300 |
| 13 Dec 2022 | 446.19 | 448.01 | 433.16 | 435.35 | 435.35 | 620,300 |
| 12 Dec 2022 | 422.35 | 423.42 | 417.91 | 423.11 | 423.11 | 294,600 |
| 09 Dec 2022 | 427.17 | 429.59 | 420.39 | 420.63 | 420.63 | 300,400 |
| 08 Dec 2022 | 419.65 | 431.08 | 417.97 | 428.54 | 428.54 | 393,800 |
| 07 Dec 2022 | 413.20 | 424.50 | 413.20 | 420.10 | 420.10 | 302,700 |
| 06 Dec 2022 | 421.44 | 422.98 | 411.94 | 415.39 | 415.39 | 316,600 |
| 05 Dec 2022 | 428.38 | 429.77 | 419.07 | 422.30 | 422.30 | 345,800 |
| 02 Dec 2022 | 428.55 | 437.87 | 423.00 | 435.30 | 435.30 | 372,700 |
| 01 Dec 2022 | 426.10 | 440.06 | 423.26 | 439.17 | 439.17 | 533,100 |
| 30 Nov 2022 | 407.50 | 427.72 | 405.22 | 425.87 | 425.87 | 839,400 |
| 29 Nov 2022 | 397.37 | 410.04 | 396.76 | 408.96 | 408.96 | 444,700 |
| 28 Nov 2022 | 406.57 | 407.86 | 398.88 | 400.10 | 400.10 | 408,300 |
| 25 Nov 2022 | 412.19 | 413.85 | 407.31 | 411.36 | 411.36 | 188,100 |
| 23 Nov 2022 | 415.00 | 417.77 | 409.98 | 416.53 | 416.53 | 334,900 |
| 22 Nov 2022 | 413.48 | 413.48 | 405.33 | 412.13 | 412.13 | 366,300 |
| 21 Nov 2022 | 410.57 | 415.77 | 408.95 | 412.89 | 412.89 | 315,000 |
| 18 Nov 2022 | 414.09 | 416.62 | 408.46 | 413.89 | 413.89 | 344,000 |
| 17 Nov 2022 | 420.31 | 420.31 | 407.21 | 410.44 | 410.44 | 592,800 |
| 16 Nov 2022 | 435.20 | 437.20 | 425.27 | 426.08 | 426.08 | 366,600 |
| 15 Nov 2022 | 436.97 | 442.50 | 428.71 | 434.38 | 434.38 | 546,700 |
| 14 Nov 2022 | 443.05 | 446.74 | 427.79 | 428.03 | 428.03 | 504,400 |
| 11 Nov 2022 | 416.70 | 442.20 | 416.70 | 441.27 | 441.27 | 872,900 |
| 10 Nov 2022 | 400.87 | 417.47 | 399.88 | 416.06 | 416.06 | 664,400 |
| 09 Nov 2022 | 378.48 | 383.29 | 375.44 | 379.88 | 379.88 | 431,100 |
| 08 Nov 2022 | 386.25 | 393.30 | 379.19 | 382.90 | 382.90 | 496,500 |
| 07 Nov 2022 | 375.15 | 385.44 | 373.00 | 385.20 | 385.20 | 437,800 |
| 04 Nov 2022 | 370.92 | 372.11 | 357.57 | 371.79 | 371.79 | 560,200 |
| 03 Nov 2022 | 366.44 | 375.85 | 354.81 | 369.19 | 369.19 | 853,800 |
| 02 Nov 2022 | 390.32 | 394.67 | 371.39 | 372.64 | 372.64 | 914,800 |
| 01 Nov 2022 | 375.06 | 400.64 | 375.00 | 394.93 | 394.93 | 956,500 |
| 31 Oct 2022 | 361.03 | 367.42 | 356.28 | 359.68 | 359.68 | 675,500 |
| 28 Oct 2022 | 355.00 | 365.21 | 352.79 | 364.28 | 364.28 | 454,500 |
| 27 Oct 2022 | 360.06 | 362.76 | 352.77 | 356.14 | 356.14 | 491,800 |
| 26 Oct 2022 | 353.68 | 365.78 | 352.26 | 358.30 | 358.30 | 488,100 |
| 25 Oct 2022 | 345.88 | 356.19 | 345.88 | 352.35 | 352.35 | 543,200 |
| 24 Oct 2022 | 339.97 | 345.38 | 336.03 | 344.94 | 344.94 | 322,500 |
| 21 Oct 2022 | 331.13 | 338.46 | 320.81 | 337.65 | 337.65 | 440,800 |
| 20 Oct 2022 | 334.68 | 339.59 | 330.71 | 331.20 | 331.20 | 369,700 |
| 19 Oct 2022 | 340.49 | 342.64 | 330.75 | 335.49 | 335.49 | 317,600 |
| 18 Oct 2022 | 350.86 | 359.26 | 339.58 | 342.16 | 342.16 | 440,000 |
| 17 Oct 2022 | 332.40 | 343.64 | 331.33 | 339.49 | 339.49 | 546,200 |
| 14 Oct 2022 | 340.38 | 342.28 | 324.08 | 324.64 | 324.64 | 480,600 |
| 13 Oct 2022 | 318.30 | 339.66 | 317.06 | 335.22 | 335.22 | 525,400 |
| 12 Oct 2022 | 329.53 | 330.87 | 325.19 | 328.12 | 328.12 | 353,100 |
| 11 Oct 2022 | 324.80 | 331.11 | 319.02 | 325.71 | 325.71 | 417,100 |
| 10 Oct 2022 | 337.80 | 337.80 | 319.38 | 324.72 | 324.72 | 503,700 |
| 07 Oct 2022 | 341.40 | 342.53 | 331.57 | 333.24 | 333.24 | 593,900 |
| 06 Oct 2022 | 349.20 | 353.95 | 345.00 | 346.02 | 346.02 | 274,200 |
| 05 Oct 2022 | 343.31 | 352.20 | 339.84 | 350.12 | 350.12 | 430,600 |
| 04 Oct 2022 | 343.54 | 352.39 | 343.10 | 348.59 | 348.59 | 539,400 |
| 03 Oct 2022 | 328.00 | 338.83 | 322.45 | 336.68 | 336.68 | 468,000 |
| 30 Sept 2022 | 333.59 | 342.41 | 325.57 | 325.80 | 325.80 | 563,500 |
| 29 Sept 2022 | 330.00 | 334.25 | 326.57 | 331.81 | 331.81 | 375,700 |
| 28 Sept 2022 | 333.07 | 337.11 | 329.30 | 334.03 | 334.03 | 690,400 |
| 27 Sept 2022 | 335.64 | 337.82 | 328.40 | 329.73 | 329.73 | 548,500 |
| 26 Sept 2022 | 334.39 | 341.94 | 329.58 | 331.22 | 331.22 | 690,100 |
| 23 Sept 2022 | 325.41 | 334.76 | 321.79 | 334.20 | 334.20 | 688,600 |
| 22 Sept 2022 | 331.39 | 331.68 | 325.74 | 326.08 | 326.08 | 605,100 |
| 21 Sept 2022 | 339.49 | 348.95 | 333.09 | 333.48 | 333.48 | 655,700 |
| 20 Sept 2022 | 336.73 | 339.49 | 330.57 | 338.00 | 338.00 | 461,400 |
| 19 Sept 2022 | 340.51 | 342.35 | 333.84 | 339.67 | 339.67 | 369,700 |
| 16 Sept 2022 | 346.07 | 346.07 | 337.61 | 342.56 | 342.56 | 815,800 |
| 15 Sept 2022 | 350.88 | 363.80 | 348.87 | 349.84 | 349.84 | 525,500 |
| 14 Sept 2022 | 349.82 | 353.94 | 347.73 | 350.47 | 350.47 | 414,100 |
| 13 Sept 2022 | 363.72 | 364.00 | 348.15 | 350.43 | 350.43 | 904,500 |
| 12 Sept 2022 | 375.10 | 379.61 | 373.47 | 376.59 | 376.59 | 410,800 |
| 09 Sept 2022 | 365.79 | 376.44 | 365.20 | 374.13 | 374.13 | 604,500 |
| 08 Sept 2022 | 349.38 | 365.06 | 349.22 | 364.95 | 364.95 | 433,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
