Canada Markets open in 4 hrs 26 mins

IDEXX Laboratories, Inc. (IDXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
372.23+7.40 (+2.03%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 2022360.08369.99359.11367.86367.86501,300
May 24, 2022366.98366.98357.28362.16362.16505,900
May 23, 2022371.62371.91359.00368.33368.33591,500
May 20, 2022370.61375.13362.74372.23372.23768,200
May 19, 2022357.18369.36356.10364.83364.83851,900
May 18, 2022361.59361.73350.88357.33357.331,010,300
May 17, 2022363.93368.86356.55366.36366.36591,500
May 16, 2022359.60362.98354.49360.20360.20579,600
May 13, 2022352.95367.55351.99362.18362.18833,800
May 12, 2022330.66348.41330.66347.95347.951,019,100
May 11, 2022337.97346.32332.00333.90333.90889,200
May 10, 2022354.61358.75334.75340.18340.181,249,300
May 09, 2022362.96365.27343.62345.02345.021,151,900
May 06, 2022380.17383.87358.18366.64366.641,527,800
May 05, 2022400.00402.67377.43385.11385.111,505,100
May 04, 2022382.00419.20381.11411.31411.312,104,500
May 03, 2022436.53441.01429.59435.96435.96912,800
May 02, 2022429.37437.27420.62432.46432.46835,600
Apr 29, 2022446.47454.59429.13430.48430.48713,500
Apr 28, 2022451.73453.09440.31448.35448.351,019,400
Apr 27, 2022455.69461.38445.72447.18447.18770,600
Apr 26, 2022467.91470.47455.34455.56455.56749,800
Apr 25, 2022471.60475.40464.68472.27472.27629,500
Apr 22, 2022489.79494.41472.67473.64473.64503,800
Apr 21, 2022516.41517.91491.21492.52492.52327,300
Apr 20, 2022505.79517.04498.84513.39513.39372,900
Apr 19, 2022485.11503.89485.11500.85500.85367,100
Apr 18, 2022492.80495.53483.46486.81486.81432,100
Apr 14, 2022510.30511.15496.40496.78496.78432,400
Apr 13, 2022500.73511.77496.17508.61508.61451,500
Apr 12, 2022517.95525.90492.52497.24497.24497,600
Apr 11, 2022538.14543.81513.65514.48514.48490,100
Apr 08, 2022548.59553.33546.31547.12547.12367,700
Apr 07, 2022532.23554.97532.23551.26551.26438,500
Apr 06, 2022537.98538.45526.40534.92534.92539,700
Apr 05, 2022547.55551.47540.14545.04545.04354,000
Apr 04, 2022553.44558.01543.71548.08548.08379,100
Apr 01, 2022546.54553.46542.75553.44553.44430,600
Mar 31, 2022551.00558.55547.05547.06547.06760,400
Mar 30, 2022549.58551.74543.37548.68548.68437,800
Mar 29, 2022549.14560.92545.55551.76551.76462,000
Mar 28, 2022541.07547.06527.76539.54539.54461,800
Mar 25, 2022544.47546.53528.87538.93538.93446,300
Mar 24, 2022537.76540.41529.65540.39540.39336,600
Mar 23, 2022548.56548.74535.00536.06536.06582,700
Mar 22, 2022538.57554.17536.61552.46552.46528,600
Mar 21, 2022535.54544.56528.34539.59539.59558,500
Mar 18, 2022527.04546.85522.26542.46542.46690,400
Mar 17, 2022517.14529.37515.00527.09527.09349,300
Mar 16, 2022511.04528.08500.85520.19520.19373,200
Mar 15, 2022492.42505.08488.09502.93502.93390,100
Mar 14, 2022498.02509.13484.57486.33486.33368,000
Mar 11, 2022530.70532.02497.64498.08498.08334,100
Mar 10, 2022518.95525.87511.41524.44524.44525,300
Mar 09, 2022521.20532.72518.43529.92529.92558,500
Mar 08, 2022510.63524.71501.36507.78507.78804,500
Mar 07, 2022535.24538.26516.38517.28517.28521,500
Mar 04, 2022537.54539.55527.81535.71535.71438,200
Mar 03, 2022545.24553.11534.05538.52538.52375,400
Mar 02, 2022537.31545.97536.91539.97539.97467,500
Mar 01, 2022527.66540.53527.66535.14535.14619,600
Feb 28, 2022516.20534.10516.20532.35532.35757,600
Feb 25, 2022509.78524.02503.65522.45522.45476,500
Feb 24, 2022470.31511.68468.53509.77509.77705,400
Feb 23, 2022490.00492.26473.17474.68474.68448,200
Feb 22, 2022488.35499.93485.50488.64488.64569,100
Feb 18, 2022495.04497.20486.11489.45489.45497,300
Feb 17, 2022503.94507.66492.90493.35493.35519,900
Feb 16, 2022509.00511.20495.50508.01508.01409,000
Feb 15, 2022513.77520.00506.81510.87510.87475,300
Feb 14, 2022514.88518.00500.72505.53505.53404,700
Feb 11, 2022527.21532.10512.01515.05515.05328,900
Feb 10, 2022520.58537.15519.80526.20526.20430,200
Feb 09, 2022528.89539.00522.04531.81531.81364,800
Feb 08, 2022518.84526.92513.23521.61521.61396,000
Feb 07, 2022523.66531.74514.30517.76517.76438,300
Feb 04, 2022534.14538.29520.66526.44526.44510,000
Feb 03, 2022525.17543.05522.73538.95538.95959,300
Feb 02, 2022538.00574.33527.34534.23534.23999,700
Feb 01, 2022512.15514.78502.33513.51513.51685,600
Jan 31, 2022489.05509.58488.99507.30507.30788,700
Jan 28, 2022471.79489.23463.94489.05489.05561,400
Jan 27, 2022470.01482.41466.70471.08471.081,024,000
Jan 26, 2022479.75484.87460.36466.52466.52724,700
Jan 25, 2022501.03505.89476.01478.19478.19787,500
Jan 24, 2022495.80513.05484.67511.65511.65803,600
Jan 21, 2022509.00514.34500.01501.96501.96582,000
Jan 20, 2022523.62535.31510.15511.15511.15400,200
Jan 19, 2022521.68532.71518.62519.13519.13394,000
Jan 18, 2022514.60524.86512.00518.17518.17594,900
Jan 14, 2022527.23534.96520.00529.35529.35570,400
Jan 13, 2022556.46556.53533.44534.20534.20400,500
Jan 12, 2022558.58565.98550.42554.63554.63383,000
Jan 11, 2022556.38558.82544.75555.06555.06609,100
Jan 10, 2022537.49559.47535.73558.65558.65577,000
Jan 07, 2022568.77571.50549.91550.30550.30603,600
Jan 06, 2022577.89588.95572.75576.36576.36484,900
Jan 05, 2022612.45612.45583.30583.46583.46518,600
Jan 04, 2022629.99629.99597.16605.42605.42605,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...