IDEXX Laboratories, Inc. (LON:0J8P)
London · Delayed Price · Currency is GBP · Price in USD 636.16
-8.27 (-1.28%)
At close: Sep 12, 2025
IDEXX Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 630.01 | 645.27 | 630.01 | 637.12 | 637.12 | -1.13% | 144 |
| Sep 11, 2025 | 639.05 | 647.72 | 639.05 | 644.43 | 644.43 | 1.49% | 62 |
| Sep 10, 2025 | 657.00 | 665.08 | 634.96 | 634.96 | 634.96 | -2.40% | 148 |
| Sep 9, 2025 | 657.21 | 657.21 | 648.64 | 650.57 | 650.57 | -0.46% | 309 |
| Sep 8, 2025 | 650.00 | 655.00 | 636.90 | 653.60 | 653.60 | 0.94% | 68 |
| Sep 5, 2025 | 640.00 | 648.44 | 633.59 | 647.50 | 647.50 | 2.22% | 86 |
| Sep 4, 2025 | 635.07 | 635.07 | 630.09 | 633.44 | 633.44 | 0.63% | 156 |
| Sep 3, 2025 | 641.70 | 650.00 | 626.89 | 629.47 | 629.47 | -1.40% | 31 |
| Sep 2, 2025 | 642.85 | 642.85 | 631.53 | 638.41 | 638.41 | -1.50% | 207 |
| Aug 29, 2025 | 650.00 | 653.65 | 647.04 | 648.13 | 648.13 | 1.05% | 38 |
| Aug 28, 2025 | 640.00 | 641.39 | 637.39 | 641.39 | 641.39 | -0.23% | 145 |
| Aug 27, 2025 | 643.76 | 645.62 | 642.61 | 642.89 | 642.89 | 0.09% | 1,028 |
| Aug 26, 2025 | 643.42 | 644.98 | 640.67 | 642.34 | 642.34 | -0.06% | 12 |
| Aug 25, 2025 | 636.00 | 642.75 | 636.00 | 642.75 | 642.75 | -0.41% | 15 |
| Aug 22, 2025 | 639.03 | 645.78 | 638.92 | 645.42 | 645.42 | 1.35% | 34 |
| Aug 21, 2025 | 638.50 | 645.00 | 634.43 | 636.79 | 636.79 | -0.07% | 40 |
| Aug 20, 2025 | 637.82 | 644.33 | 635.50 | 637.24 | 637.24 | 0.04% | 1,819 |
| Aug 19, 2025 | 638.52 | 643.12 | 637.00 | 637.00 | 637.00 | -1.45% | 414 |
| Aug 18, 2025 | 652.00 | 652.00 | 645.00 | 646.36 | 646.36 | -1.36% | 746 |
| Aug 15, 2025 | 654.88 | 659.59 | 654.18 | 655.27 | 655.27 | 0.50% | 31 |
| Aug 14, 2025 | 660.00 | 664.13 | 648.49 | 652.00 | 652.00 | -1.69% | 164 |
| Aug 13, 2025 | 651.15 | 663.19 | 650.00 | 663.19 | 663.19 | 1.94% | 1,519 |
| Aug 12, 2025 | 655.00 | 655.07 | 650.04 | 650.60 | 650.60 | -0.15% | 8 |
| Aug 11, 2025 | 662.00 | 665.00 | 646.45 | 651.56 | 651.56 | 0.17% | 59 |
| Aug 8, 2025 | 651.60 | 653.98 | 647.61 | 650.44 | 650.44 | 1.36% | 85 |
| Aug 7, 2025 | 629.74 | 645.36 | 627.29 | 641.72 | 641.72 | 2.20% | 71 |
| Aug 6, 2025 | 645.92 | 647.01 | 627.91 | 627.91 | 627.91 | -2.30% | 387 |
| Aug 5, 2025 | 685.00 | 685.00 | 640.57 | 642.66 | 642.66 | -4.99% | 871 |
| Aug 4, 2025 | 575.00 | 687.50 | 575.00 | 676.39 | 676.39 | 28.09% | 1,811 |
| Aug 1, 2025 | 538.81 | 538.81 | 528.05 | 528.05 | 528.05 | -3.46% | 58 |
| Jul 31, 2025 | 557.33 | 564.58 | 544.88 | 546.98 | 546.98 | -4.96% | 262 |
| Jul 30, 2025 | 572.44 | 578.75 | 571.84 | 575.51 | 575.51 | 0.15% | 91 |
| Jul 29, 2025 | 568.90 | 574.64 | 567.00 | 574.64 | 574.64 | 0.94% | 235 |
| Jul 28, 2025 | 565.19 | 569.27 | 560.44 | 569.27 | 569.27 | 0.84% | 405 |
| Jul 25, 2025 | 552.28 | 564.53 | 546.56 | 564.53 | 564.53 | 4.01% | 217 |
| Jul 24, 2025 | 535.60 | 542.78 | 535.60 | 542.78 | 542.78 | 1.03% | 7 |
| Jul 23, 2025 | 534.50 | 538.49 | 532.00 | 537.25 | 537.25 | 1.66% | 197 |
| Jul 22, 2025 | 516.00 | 530.11 | 516.00 | 528.47 | 528.47 | 2.01% | 52 |
| Jul 21, 2025 | 515.14 | 519.33 | 513.04 | 518.07 | 518.07 | 0.04% | 130 |
| Jul 18, 2025 | 515.00 | 523.35 | 515.00 | 517.88 | 517.88 | -0.70% | 30 |
| Jul 17, 2025 | 518.60 | 521.54 | 515.83 | 521.54 | 521.54 | 0.73% | 272 |
| Jul 16, 2025 | 515.78 | 519.34 | 507.59 | 517.74 | 517.74 | -2.07% | 211 |
| Jul 15, 2025 | 531.49 | 533.46 | 527.87 | 528.68 | 528.68 | -1.21% | 35 |
| Jul 14, 2025 | 533.76 | 535.16 | 528.79 | 535.16 | 535.16 | 1.28% | 9 |
| Jul 11, 2025 | 538.92 | 538.92 | 528.37 | 528.37 | 528.37 | -2.98% | 129 |
| Jul 10, 2025 | 546.09 | 546.09 | 536.96 | 544.61 | 544.61 | 1.81% | 85 |
| Jul 9, 2025 | 539.37 | 541.14 | 534.92 | 534.92 | 534.92 | -1.73% | 146 |
| Jul 8, 2025 | 544.33 | 546.43 | 541.09 | 544.33 | 544.33 | -0.11% | 237 |
| Jul 7, 2025 | 546.46 | 548.79 | 540.96 | 544.95 | 544.95 | 0.04% | 181 |
| Jul 3, 2025 | 543.08 | 544.75 | 537.64 | 544.75 | 544.75 | 0.31% | 251 |