STOCKS ATTEMPT REBOUND AFTER SELL-OFF, AS INVESTORS EYE FED MEETING

Uncertainty looms over debates to raise the U.S. debt ceiling to prevent a government shutdown

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

665.22+5.44 (+0.82%)

As of 11:28AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 21, 2021	663.95	667.77	659.30	665.22	665.22	98,987
Sep. 20, 2021	-	-	-	-	-	-
Sep. 17, 2021	-	-	-	-	-	-
Sep. 16, 2021	-	-	-	-	-	-
Sep. 15, 2021	-	-	-	-	-	-
Sep. 14, 2021	-	-	-	-	-	-
Sep. 13, 2021	-	-	-	-	-	-
Sep. 10, 2021	-	-	-	-	-	-
Sep. 09, 2021	-	-	-	-	-	-
Sep. 08, 2021	-	-	-	-	-	-
Sep. 07, 2021	-	-	-	-	-	-
Sep. 03, 2021	682.10	692.16	680.19	688.33	688.33	29,430,000
Sep. 02, 2021	677.38	687.69	676.97	685.44	685.44	33,190,000
Sep. 01, 2021	671.64	678.42	659.27	676.90	676.90	39,490,000
Aug. 31, 2021	689.06	689.06	667.32	673.76	673.76	55,750,000
Aug. 30, 2021	667.27	690.11	666.92	686.97	686.97	41,030,000
Aug. 27, 2021	673.90	681.25	667.55	668.27	668.27	31,610,000
Aug. 26, 2021	676.93	681.91	670.04	673.36	673.36	29,260,000
Aug. 25, 2021	675.42	678.40	665.94	676.42	676.42	35,780,000
Aug. 24, 2021	671.72	673.54	667.25	672.54	672.54	39,840,000
Aug. 23, 2021	683.15	683.15	669.31	671.11	671.11	47,220,000
Aug. 20, 2021	681.71	685.23	672.53	682.14	682.14	37,850,000
Aug. 19, 2021	674.88	690.00	673.10	681.71	681.71	39,790,000
Aug. 18, 2021	677.02	684.31	676.61	676.94	676.94	26,770,000
Aug. 17, 2021	669.84	679.74	668.21	678.12	678.12	26,480,000
Aug. 16, 2021	673.77	676.34	668.09	675.48	675.48	33,410,000
Aug. 13, 2021	671.46	678.00	665.75	672.10	672.10	21,590,000
Aug. 12, 2021	663.05	676.89	663.05	675.67	675.67	26,640,000
Aug. 11, 2021	672.64	676.29	657.12	665.32	665.32	34,270,000
Aug. 10, 2021	688.14	688.14	669.26	671.53	671.53	34,970,000
Aug. 09, 2021	685.20	688.77	680.29	686.41	686.41	24,050,000
Aug. 06, 2021	695.69	698.90	673.09	685.20	685.20	38,890,000
Aug. 05, 2021	698.87	706.14	692.84	705.76	705.76	26,580,000
Aug. 04, 2021	696.12	706.51	694.97	698.48	698.48	35,840,000
Aug. 03, 2021	682.19	698.44	681.22	695.67	695.67	468,600
Aug. 02, 2021	687.41	688.69	666.85	678.72	678.72	354,600
Jul. 30, 2021	666.31	681.17	655.50	678.53	678.53	697,200
Jul. 29, 2021	692.45	706.95	692.29	704.16	704.16	465,800
Jul. 28, 2021	684.13	698.17	684.13	695.58	695.58	280,900
Jul. 27, 2021	688.80	692.06	681.17	686.95	686.95	272,700
Jul. 26, 2021	691.14	691.14	677.76	685.67	685.67	253,500
Jul. 23, 2021	680.60	696.35	679.92	693.74	693.74	243,900
Jul. 22, 2021	673.13	683.47	673.09	683.03	683.03	305,300
Jul. 21, 2021	667.84	671.35	652.00	670.51	670.51	380,700
Jul. 20, 2021	670.92	675.09	663.08	669.39	669.39	591,800
Jul. 19, 2021	661.58	670.84	659.34	669.40	669.40	335,500
Jul. 16, 2021	659.55	670.74	658.44	667.76	667.76	351,700
Jul. 15, 2021	659.07	659.57	649.39	657.42	657.42	450,900
Jul. 14, 2021	664.79	666.99	657.96	659.85	659.85	342,400
Jul. 13, 2021	661.45	664.92	658.28	662.58	662.58	244,600
Jul. 12, 2021	661.63	666.18	655.53	659.54	659.54	422,600
Jul. 09, 2021	657.54	669.20	653.34	667.03	667.03	332,800
Jul. 08, 2021	657.84	662.59	647.66	659.94	659.94	391,600
Jul. 07, 2021	661.90	667.00	658.55	665.31	665.31	420,900
Jul. 06, 2021	650.00	660.30	644.67	658.99	658.99	352,600
Jul. 02, 2021	643.31	649.55	639.54	648.20	648.20	287,900
Jul. 01, 2021	628.81	640.46	627.23	638.95	638.95	316,400
Jun. 30, 2021	635.56	637.55	628.22	631.55	631.55	372,700
Jun. 29, 2021	629.66	639.65	627.23	637.08	637.08	348,400
Jun. 28, 2021	621.93	633.74	621.62	631.90	631.90	357,100
Jun. 25, 2021	618.88	621.87	614.84	620.64	620.64	465,300
Jun. 24, 2021	617.41	622.78	605.37	614.93	614.93	396,000
Jun. 23, 2021	612.61	617.46	606.68	615.88	615.88	332,000
Jun. 22, 2021	605.25	612.47	602.16	611.64	611.64	395,900
Jun. 21, 2021	601.05	608.83	592.40	606.63	606.63	299,200
Jun. 18, 2021	605.05	609.22	599.94	601.05	601.05	723,500
Jun. 17, 2021	591.45	606.50	591.45	604.20	604.20	336,300
Jun. 16, 2021	593.25	597.48	587.98	593.52	593.52	408,500
Jun. 15, 2021	593.84	594.43	587.42	592.26	592.26	308,100
Jun. 14, 2021	582.55	592.93	580.00	592.36	592.36	227,400
Jun. 11, 2021	580.36	584.52	576.60	584.47	584.47	246,500
Jun. 10, 2021	567.28	581.18	564.60	580.53	580.53	302,900
Jun. 09, 2021	564.96	567.88	561.95	566.66	566.66	230,300
Jun. 08, 2021	560.77	567.04	556.26	561.31	561.31	277,700
Jun. 07, 2021	556.60	565.58	556.18	560.35	560.35	260,500
Jun. 04, 2021	557.66	561.66	555.39	558.36	558.36	333,700
Jun. 03, 2021	542.31	552.95	539.49	550.30	550.30	252,600
Jun. 02, 2021	547.17	557.18	545.46	547.56	547.56	299,400
Jun. 01, 2021	565.64	565.95	548.32	550.59	550.59	294,100
May 28, 2021	556.77	565.93	555.53	558.11	558.11	321,800
May 27, 2021	557.59	558.54	545.91	554.04	554.04	903,100
May 26, 2021	556.06	561.33	552.51	557.33	557.33	454,800
May 25, 2021	549.45	556.01	548.28	555.19	555.19	336,000
May 24, 2021	545.00	551.26	544.26	549.71	549.71	327,800
May 21, 2021	542.42	547.46	538.31	539.34	539.34	248,500
May 20, 2021	528.46	541.61	528.11	539.24	539.24	274,000
May 19, 2021	517.75	528.86	514.35	528.14	528.14	288,700
May 18, 2021	525.20	531.34	519.48	524.86	524.86	269,300
May 17, 2021	526.68	527.92	520.80	523.62	523.62	258,800
May 14, 2021	521.11	532.40	517.03	530.07	530.07	305,200
May 13, 2021	515.43	522.19	513.30	518.07	518.07	287,100
May 12, 2021	520.00	520.72	507.66	512.31	512.31	440,100
May 11, 2021	520.74	534.37	517.78	528.19	528.19	433,100
May 10, 2021	541.01	542.25	525.25	525.26	525.26	476,700
May 07, 2021	540.00	553.75	538.11	544.26	544.26	361,100
May 06, 2021	524.31	535.08	522.89	533.18	533.18	433,000
May 05, 2021	532.60	538.96	527.99	529.92	529.92	420,800
May 04, 2021	559.22	559.42	517.50	526.88	526.88	610,200
May 03, 2021	552.77	558.54	546.79	549.88	549.88	428,800
Apr. 30, 2021	549.11	552.50	544.75	548.99	548.99	345,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,227.50+72.96(+0.36%)

S&P 5004,361.78+4.05(+0.09%)

DOW33,993.33+22.86(+0.07%)

CAD/USD0.7807+0.0001(+0.0156%)

CRUDE OIL70.01-0.28(-0.40%)

BTC-CAD57,188.25-4,747.43(-7.67%)

STOCKS ATTEMPT REBOUND AFTER SELL-OFF, AS INVESTORS EYE FED MEETING

IDEXX Laboratories, Inc. (IDXX)

S&P/TSX
20,227.50
+72.96(+0.36%)

S&P 500
4,361.78
+4.05(+0.09%)

DOW
33,993.33
+22.86(+0.07%)

CAD/USD
0.7807
+0.0001(+0.0156%)

CRUDE OIL
70.01
-0.28(-0.40%)

BTC-CAD
57,188.25
-4,747.43(-7.67%)