IDEXX Laboratories, Inc. (0J8P.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:07PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 487.86 | 493.99 | 480.03 | 483.77 | 483.77 | 157 |
| May 02, 2024 | 465.60 | 474.93 | 465.60 | 474.86 | 474.86 | 560 |
| May 01, 2024 | 471.22 | 486.70 | 462.00 | 465.42 | 465.42 | 154 |
| Apr 30, 2024 | 500.79 | 505.99 | 496.10 | 496.10 | 496.10 | 198 |
| Apr 29, 2024 | 503.10 | 507.99 | 499.30 | 505.98 | 505.98 | 2,996 |
| Apr 26, 2024 | 489.20 | 497.26 | 489.20 | 497.26 | 497.26 | 134 |
| Apr 25, 2024 | 486.50 | 496.00 | 480.11 | 486.54 | 486.54 | 470 |
| Apr 24, 2024 | 489.24 | 497.51 | 489.24 | 493.75 | 493.75 | 107 |
| Apr 23, 2024 | 484.90 | 492.17 | 483.45 | 492.17 | 492.17 | 1,264 |
| Apr 22, 2024 | 475.00 | 482.49 | 474.43 | 475.55 | 475.55 | 432 |
| Apr 19, 2024 | 480.95 | 483.05 | 473.71 | 475.71 | 475.71 | 992 |
| Apr 18, 2024 | 479.58 | 485.06 | 476.18 | 477.52 | 477.52 | 408 |
| Apr 17, 2024 | 490.60 | 490.60 | 480.25 | 481.43 | 481.43 | 393 |
| Apr 16, 2024 | 490.62 | 495.32 | 488.77 | 493.65 | 493.65 | 1,949 |
| Apr 15, 2024 | 505.73 | 507.00 | 495.59 | 499.99 | 499.99 | 959 |
| Apr 12, 2024 | 498.04 | 502.80 | 492.85 | 495.08 | 495.08 | 289 |
| Apr 11, 2024 | 504.98 | 508.61 | 502.36 | 507.39 | 507.39 | 290 |
| Apr 10, 2024 | 508.47 | 510.00 | 500.89 | 503.92 | 503.92 | 1,135 |
| Apr 09, 2024 | 512.57 | 518.45 | 510.92 | 518.44 | 518.44 | 20,589 |
| Apr 08, 2024 | 519.34 | 520.99 | 514.55 | 515.75 | 515.75 | 434 |
| Apr 05, 2024 | 519.99 | 523.28 | 516.59 | 521.00 | 521.00 | 264 |
| Apr 04, 2024 | 527.52 | 530.81 | 527.52 | 528.26 | 528.26 | 442 |
| Apr 03, 2024 | 520.10 | 529.86 | 520.05 | 525.18 | 525.18 | 404 |
| Apr 02, 2024 | 524.61 | 525.51 | 518.60 | 521.87 | 521.87 | 1,610 |
| Mar 28, 2024 | 542.99 | 543.02 | 539.05 | 542.76 | 542.76 | 569 |
| Mar 27, 2024 | 537.36 | 540.47 | 533.89 | 538.16 | 538.16 | 493 |
| Mar 26, 2024 | 529.03 | 532.96 | 527.29 | 529.37 | 529.37 | 1,534 |
| Mar 25, 2024 | 530.19 | 531.78 | 524.89 | 528.59 | 528.59 | 376 |
| Mar 22, 2024 | 532.40 | 534.20 | 529.27 | 531.76 | 531.76 | 163 |
| Mar 21, 2024 | 530.65 | 541.88 | 530.65 | 537.63 | 537.63 | 753 |
| Mar 20, 2024 | 536.08 | 536.08 | 524.86 | 527.83 | 527.83 | 524 |
| Mar 19, 2024 | 529.12 | 535.95 | 529.12 | 533.93 | 533.93 | 196 |
| Mar 18, 2024 | 527.50 | 537.58 | 527.50 | 530.34 | 530.34 | 623 |
| Mar 15, 2024 | 532.22 | 535.58 | 531.24 | 532.79 | 532.79 | 427 |
| Mar 14, 2024 | 544.58 | 546.89 | 534.53 | 536.05 | 536.05 | 865 |
| Mar 13, 2024 | 548.14 | 549.34 | 541.71 | 541.71 | 541.71 | 305 |
| Mar 12, 2024 | 546.28 | 554.68 | 543.61 | 549.60 | 549.60 | 207 |
| Mar 11, 2024 | 559.39 | 564.21 | 545.60 | 545.66 | 545.66 | 1,063 |
| Mar 08, 2024 | 563.22 | 572.28 | 563.22 | 569.86 | 569.86 | 2,055 |
| Mar 07, 2024 | 566.62 | 570.20 | 559.22 | 567.20 | 567.20 | 532 |
| Mar 06, 2024 | 560.90 | 567.12 | 558.98 | 560.30 | 560.30 | 414 |
| Mar 05, 2024 | 570.56 | 572.93 | 556.38 | 556.41 | 556.41 | 1,053 |
| Mar 04, 2024 | 575.03 | 580.29 | 571.26 | 571.26 | 571.26 | 960 |
| Mar 01, 2024 | 569.15 | 583.30 | 560.51 | 579.30 | 579.30 | 1,183 |
| Feb 29, 2024 | 573.13 | 575.09 | 569.57 | 571.42 | 571.42 | 259 |
| Feb 28, 2024 | 572.62 | 574.90 | 570.61 | 570.61 | 570.61 | 222 |
| Feb 27, 2024 | 570.67 | 575.79 | 566.99 | 575.79 | 575.79 | 707 |
| Feb 26, 2024 | 576.09 | 577.00 | 566.11 | 568.03 | 568.03 | 164 |
| Feb 23, 2024 | 571.81 | 576.38 | 571.81 | 575.75 | 575.75 | 184 |
| Feb 22, 2024 | 558.40 | 567.35 | 558.40 | 567.35 | 567.35 | 176 |
| Feb 21, 2024 | 551.23 | 553.00 | 546.20 | 550.49 | 550.49 | 471 |
| Feb 20, 2024 | 552.09 | 556.00 | 547.57 | 549.22 | 549.22 | 944 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 559.47 | 566.49 | 558.89 | 562.65 | 562.65 | 468 |
| Feb 15, 2024 | 562.67 | 568.48 | 560.72 | 568.48 | 568.48 | 395 |
| Feb 14, 2024 | 556.76 | 563.88 | 556.09 | 558.84 | 558.84 | 749 |
| Feb 13, 2024 | 552.89 | 558.42 | 547.54 | 552.53 | 552.53 | 206 |
| Feb 12, 2024 | 567.10 | 571.50 | 561.81 | 561.81 | 561.81 | 202 |
| Feb 09, 2024 | 572.68 | 576.32 | 565.38 | 568.86 | 568.86 | 446 |
| Feb 08, 2024 | 569.23 | 574.95 | 562.67 | 573.20 | 573.20 | 261 |
| Feb 07, 2024 | 568.01 | 573.17 | 561.01 | 571.57 | 571.57 | 259 |
| Feb 06, 2024 | 578.97 | 579.19 | 561.94 | 562.45 | 562.45 | 250 |
| Feb 05, 2024 | 554.03 | 566.09 | 538.74 | 564.73 | 564.73 | 658 |
| Feb 02, 2024 | 520.25 | 529.34 | 519.27 | 529.27 | 529.27 | 264 |
| Feb 01, 2024 | 521.08 | 521.08 | 510.06 | 515.93 | 515.93 | 227 |
| Jan 31, 2024 | 520.05 | 524.29 | 516.92 | 520.09 | 520.09 | 190 |
| Jan 30, 2024 | 530.19 | 530.19 | 517.18 | 522.61 | 522.61 | 436 |
| Jan 29, 2024 | 523.71 | 529.73 | 522.10 | 527.36 | 527.36 | 26 |
| Jan 26, 2024 | 526.60 | 529.26 | 522.23 | 529.26 | 529.26 | 127 |
| Jan 25, 2024 | 528.09 | 529.60 | 519.68 | 519.68 | 519.68 | 376 |
| Jan 24, 2024 | 538.00 | 538.00 | 521.77 | 521.77 | 521.77 | 161 |
| Jan 23, 2024 | 534.98 | 534.98 | 524.35 | 528.05 | 528.05 | 481 |
| Jan 22, 2024 | 534.81 | 536.99 | 528.54 | 533.42 | 533.42 | 134 |
| Jan 19, 2024 | 522.89 | 525.52 | 515.44 | 523.45 | 523.45 | 1,541 |
| Jan 18, 2024 | 516.78 | 521.70 | 515.87 | 520.02 | 520.02 | 390 |
| Jan 17, 2024 | 509.83 | 519.31 | 508.47 | 509.97 | 509.97 | 149 |
| Jan 16, 2024 | 533.42 | 536.00 | 525.78 | 525.78 | 525.78 | 1,087 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 563.00 | 563.84 | 537.49 | 538.14 | 538.14 | 33 |
| Jan 11, 2024 | 554.34 | 558.86 | 548.05 | 557.87 | 557.87 | 87 |
| Jan 10, 2024 | 553.04 | 555.41 | 549.31 | 552.05 | 552.05 | 2,496 |
| Jan 09, 2024 | 545.43 | 555.03 | 535.97 | 554.46 | 554.46 | 39,102 |
| Jan 08, 2024 | 545.44 | 545.44 | 540.83 | 543.39 | 543.39 | 35 |
| Jan 05, 2024 | 538.91 | 538.91 | 538.91 | 538.91 | 538.91 | 107 |
| Jan 04, 2024 | 534.23 | 539.94 | 533.57 | 537.74 | 537.74 | 56 |
| Jan 03, 2024 | 539.68 | 544.91 | 529.65 | 534.42 | 534.42 | 442 |
| Jan 02, 2024 | 542.02 | 554.42 | 542.02 | 546.17 | 546.17 | 62 |
| Dec 29, 2023 | 551.53 | 558.41 | 551.53 | 555.20 | 555.20 | 6 |
| Dec 28, 2023 | 562.87 | 562.87 | 558.36 | 559.29 | 559.29 | 36 |
| Dec 27, 2023 | 555.51 | 555.51 | 555.51 | 555.51 | 555.51 | 109 |
| Dec 22, 2023 | 555.28 | 557.15 | 553.31 | 553.55 | 553.55 | 22 |
| Dec 21, 2023 | 549.00 | 554.17 | 540.82 | 551.18 | 551.18 | 636 |
| Dec 20, 2023 | 548.01 | 552.80 | 543.32 | 546.67 | 546.67 | 177 |
| Dec 19, 2023 | 543.53 | 546.08 | 540.87 | 545.22 | 545.22 | 211 |
| Dec 18, 2023 | 540.43 | 542.06 | 534.84 | 540.07 | 540.07 | 110 |
| Dec 15, 2023 | 546.66 | 547.47 | 535.98 | 537.91 | 537.91 | 841 |
| Dec 14, 2023 | 557.56 | 566.34 | 554.40 | 558.00 | 558.00 | 6,616 |
| Dec 13, 2023 | 540.93 | 549.09 | 540.93 | 546.91 | 546.91 | 356 |
| Dec 12, 2023 | 538.14 | 544.17 | 536.12 | 544.17 | 544.17 | 1,716 |
| Dec 11, 2023 | 537.13 | 541.05 | 535.50 | 537.06 | 537.06 | 245 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.