Singapore markets open in 3 hours 37 minutes
Straits Times Index
3,109.20-8.67(-0.28%)S&P 500
4,246.44+21.65(+0.51%)Dow
33,945.58+68.61(+0.20%)
IDEXX Laboratories, Inc. (IDXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
611.64+5.01 (+0.83%)
At close: 4:00PM EDT
611.42 -0.22 (-0.04%)
After hours: 04:52PM EDT
After hours: 04:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jun 2021 | 605.25 | 612.47 | 602.20 | 611.64 | 611.64 | 395,864 |
| 21 Jun 2021 | 601.05 | 608.83 | 592.40 | 606.63 | 606.63 | 299,200 |
| 18 Jun 2021 | 605.05 | 609.22 | 599.94 | 601.05 | 601.05 | 723,500 |
| 17 Jun 2021 | 591.45 | 606.50 | 591.45 | 604.20 | 604.20 | 336,300 |
| 16 Jun 2021 | 593.25 | 597.48 | 587.98 | 593.52 | 593.52 | 408,500 |
| 15 Jun 2021 | 593.84 | 594.43 | 587.42 | 592.26 | 592.26 | 308,100 |
| 14 Jun 2021 | 582.55 | 592.93 | 580.00 | 592.36 | 592.36 | 227,400 |
| 11 Jun 2021 | 580.36 | 584.52 | 576.60 | 584.47 | 584.47 | 246,500 |
| 10 Jun 2021 | 567.28 | 581.18 | 564.60 | 580.53 | 580.53 | 302,900 |
| 09 Jun 2021 | 564.96 | 567.88 | 561.95 | 566.66 | 566.66 | 230,300 |
| 08 Jun 2021 | 560.77 | 567.04 | 556.26 | 561.31 | 561.31 | 277,700 |
| 07 Jun 2021 | 556.60 | 565.58 | 556.18 | 560.35 | 560.35 | 260,500 |
| 04 Jun 2021 | 557.66 | 561.66 | 555.39 | 558.36 | 558.36 | 333,700 |
| 03 Jun 2021 | 542.31 | 552.95 | 539.49 | 550.30 | 550.30 | 252,600 |
| 02 Jun 2021 | 547.17 | 557.18 | 545.46 | 547.56 | 547.56 | 299,400 |
| 01 Jun 2021 | 565.64 | 565.95 | 548.32 | 550.59 | 550.59 | 294,100 |
| 28 May 2021 | 556.77 | 565.93 | 555.53 | 558.11 | 558.11 | 321,800 |
| 27 May 2021 | 557.59 | 558.54 | 545.91 | 554.04 | 554.04 | 903,100 |
| 26 May 2021 | 556.06 | 561.33 | 552.51 | 557.33 | 557.33 | 454,800 |
| 25 May 2021 | 549.45 | 556.01 | 548.28 | 555.19 | 555.19 | 336,000 |
| 24 May 2021 | 545.00 | 551.26 | 544.26 | 549.71 | 549.71 | 327,800 |
| 21 May 2021 | 542.42 | 547.46 | 538.31 | 539.34 | 539.34 | 248,500 |
| 20 May 2021 | 528.46 | 541.61 | 528.11 | 539.24 | 539.24 | 274,000 |
| 19 May 2021 | 517.75 | 528.86 | 514.35 | 528.14 | 528.14 | 288,700 |
| 18 May 2021 | 525.20 | 531.34 | 519.48 | 524.86 | 524.86 | 269,300 |
| 17 May 2021 | 526.68 | 527.92 | 520.80 | 523.62 | 523.62 | 258,800 |
| 14 May 2021 | 521.11 | 532.40 | 517.03 | 530.07 | 530.07 | 305,200 |
| 13 May 2021 | 515.43 | 522.19 | 513.30 | 518.07 | 518.07 | 287,100 |
| 12 May 2021 | 520.00 | 520.72 | 507.66 | 512.31 | 512.31 | 440,100 |
| 11 May 2021 | 520.74 | 534.37 | 517.78 | 528.19 | 528.19 | 433,100 |
| 10 May 2021 | 541.01 | 542.25 | 525.25 | 525.26 | 525.26 | 476,700 |
| 07 May 2021 | 540.00 | 553.75 | 538.11 | 544.26 | 544.26 | 361,100 |
| 06 May 2021 | 524.31 | 535.08 | 522.89 | 533.18 | 533.18 | 433,000 |
| 05 May 2021 | 532.60 | 538.96 | 527.99 | 529.92 | 529.92 | 420,800 |
| 04 May 2021 | 559.22 | 559.42 | 517.50 | 526.88 | 526.88 | 610,200 |
| 03 May 2021 | 552.77 | 558.54 | 546.79 | 549.88 | 549.88 | 428,800 |
| 30 Apr 2021 | 549.11 | 552.50 | 544.75 | 548.99 | 548.99 | 345,900 |
| 29 Apr 2021 | 560.43 | 561.22 | 548.00 | 552.63 | 552.63 | 271,700 |
| 28 Apr 2021 | 554.30 | 560.00 | 551.98 | 557.81 | 557.81 | 213,000 |
| 27 Apr 2021 | 556.85 | 559.67 | 552.56 | 557.54 | 557.54 | 209,400 |
| 26 Apr 2021 | 557.99 | 561.52 | 554.12 | 558.42 | 558.42 | 293,300 |
| 23 Apr 2021 | 551.23 | 561.07 | 549.32 | 559.10 | 559.10 | 301,700 |
| 22 Apr 2021 | 539.23 | 554.32 | 538.65 | 546.26 | 546.26 | 388,700 |
| 21 Apr 2021 | 531.53 | 546.30 | 530.93 | 541.08 | 541.08 | 365,400 |
| 20 Apr 2021 | 529.31 | 538.19 | 528.24 | 532.27 | 532.27 | 256,500 |
| 19 Apr 2021 | 533.28 | 535.40 | 526.68 | 528.58 | 528.58 | 316,900 |
| 16 Apr 2021 | 532.43 | 536.03 | 526.00 | 535.00 | 535.00 | 345,400 |
| 15 Apr 2021 | 520.00 | 530.27 | 518.47 | 528.46 | 528.46 | 438,700 |
| 14 Apr 2021 | 519.99 | 523.20 | 512.83 | 514.16 | 514.16 | 273,600 |
| 13 Apr 2021 | 509.00 | 517.68 | 508.51 | 516.94 | 516.94 | 406,400 |
| 12 Apr 2021 | 499.82 | 509.97 | 498.13 | 506.43 | 506.43 | 433,400 |
| 09 Apr 2021 | 500.08 | 504.16 | 496.56 | 502.88 | 502.88 | 335,600 |
| 08 Apr 2021 | 494.87 | 500.00 | 493.24 | 499.66 | 499.66 | 250,900 |
| 07 Apr 2021 | 492.54 | 493.79 | 487.00 | 489.27 | 489.27 | 239,000 |
| 06 Apr 2021 | 493.21 | 499.07 | 489.67 | 492.90 | 492.90 | 335,300 |
| 05 Apr 2021 | 488.00 | 492.61 | 482.90 | 491.31 | 491.31 | 359,900 |
| 01 Apr 2021 | 487.49 | 495.20 | 484.37 | 486.36 | 486.36 | 440,000 |
| 31 Mar 2021 | 481.52 | 495.19 | 479.68 | 489.31 | 489.31 | 576,700 |
| 30 Mar 2021 | 474.37 | 477.57 | 469.10 | 475.95 | 475.95 | 483,600 |
| 29 Mar 2021 | 480.02 | 482.79 | 469.41 | 479.18 | 479.18 | 471,700 |
| 26 Mar 2021 | 473.03 | 481.13 | 465.23 | 480.22 | 480.22 | 546,300 |
| 25 Mar 2021 | 471.50 | 474.16 | 462.00 | 472.11 | 472.11 | 471,900 |
| 24 Mar 2021 | 489.10 | 489.10 | 471.35 | 472.97 | 472.97 | 451,400 |
| 23 Mar 2021 | 490.09 | 492.45 | 485.12 | 487.66 | 487.66 | 416,400 |
| 22 Mar 2021 | 486.34 | 493.94 | 485.61 | 491.37 | 491.37 | 620,400 |
| 19 Mar 2021 | 482.58 | 487.22 | 479.28 | 484.88 | 484.88 | 945,900 |
| 18 Mar 2021 | 493.52 | 499.16 | 483.42 | 484.47 | 484.47 | 490,900 |
| 17 Mar 2021 | 503.57 | 509.14 | 497.48 | 504.90 | 504.90 | 403,700 |
| 16 Mar 2021 | 520.00 | 521.11 | 502.47 | 506.92 | 506.92 | 318,100 |
| 15 Mar 2021 | 499.89 | 513.23 | 498.61 | 512.76 | 512.76 | 317,400 |
| 12 Mar 2021 | 498.91 | 498.91 | 486.74 | 497.75 | 497.75 | 361,200 |
| 11 Mar 2021 | 495.70 | 505.00 | 493.01 | 502.94 | 502.94 | 364,700 |
| 10 Mar 2021 | 494.01 | 505.20 | 488.28 | 488.78 | 488.78 | 484,700 |
| 09 Mar 2021 | 500.33 | 507.16 | 493.09 | 493.57 | 493.57 | 643,800 |
| 08 Mar 2021 | 498.53 | 504.37 | 481.29 | 482.60 | 482.60 | 605,100 |
| 05 Mar 2021 | 486.00 | 504.53 | 478.20 | 499.70 | 499.70 | 725,000 |
| 04 Mar 2021 | 494.90 | 497.53 | 480.51 | 485.85 | 485.85 | 676,100 |
| 03 Mar 2021 | 524.76 | 526.30 | 495.58 | 498.02 | 498.02 | 531,100 |
| 02 Mar 2021 | 542.08 | 543.28 | 527.17 | 529.47 | 529.47 | 312,000 |
| 01 Mar 2021 | 529.68 | 541.29 | 521.35 | 538.17 | 538.17 | 415,900 |
| 26 Feb 2021 | 522.90 | 526.37 | 507.34 | 520.17 | 520.17 | 593,900 |
| 25 Feb 2021 | 530.08 | 535.38 | 509.45 | 518.28 | 518.28 | 427,800 |
| 24 Feb 2021 | 526.23 | 534.75 | 517.27 | 532.88 | 532.88 | 440,200 |
| 23 Feb 2021 | 534.82 | 535.09 | 508.11 | 525.22 | 525.22 | 591,100 |
| 22 Feb 2021 | 547.12 | 547.12 | 534.01 | 536.91 | 536.91 | 461,400 |
| 19 Feb 2021 | 561.21 | 563.56 | 542.76 | 544.13 | 544.13 | 655,000 |
| 18 Feb 2021 | 537.04 | 573.99 | 535.17 | 551.79 | 551.79 | 1,574,200 |
| 17 Feb 2021 | 535.90 | 544.56 | 532.06 | 540.35 | 540.35 | 371,900 |
| 16 Feb 2021 | 545.00 | 548.58 | 531.19 | 538.16 | 538.16 | 406,200 |
| 12 Feb 2021 | 530.74 | 545.85 | 528.00 | 544.08 | 544.08 | 325,000 |
| 11 Feb 2021 | 519.30 | 529.45 | 515.18 | 528.47 | 528.47 | 411,800 |
| 10 Feb 2021 | 509.26 | 521.49 | 505.31 | 516.54 | 516.54 | 540,900 |
| 09 Feb 2021 | 497.31 | 506.28 | 493.30 | 505.05 | 505.05 | 442,200 |
| 08 Feb 2021 | 504.31 | 510.25 | 491.44 | 495.76 | 495.76 | 427,600 |
| 05 Feb 2021 | 496.29 | 506.00 | 495.01 | 502.64 | 502.64 | 299,200 |
| 04 Feb 2021 | 487.91 | 495.12 | 486.03 | 494.00 | 494.00 | 440,600 |
| 03 Feb 2021 | 504.17 | 507.63 | 484.15 | 485.36 | 485.36 | 605,200 |
| 02 Feb 2021 | 504.34 | 522.90 | 502.00 | 506.65 | 506.65 | 702,000 |
| 01 Feb 2021 | 483.02 | 497.65 | 479.37 | 492.42 | 492.42 | 573,000 |
| 29 Jan 2021 | 481.05 | 491.88 | 471.75 | 478.68 | 478.68 | 493,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
