IDEXX Laboratories, Inc. (LON:0J8P)
London · Delayed Price · Currency is GBP · Price in USD 637.24
+0.24 (0.04%)
At close: Aug 20, 2025
IDEXX Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 533.04 | 544.51 | 533.04 | 543.09 | 543.09 | 0.15% | 168 |
| Jul 1, 2025 | 534.76 | 546.70 | 533.64 | 542.27 | 542.27 | 1.81% | 179 |
| Jun 30, 2025 | 530.39 | 534.26 | 530.18 | 532.64 | 532.64 | -0.02% | 98 |
| Jun 27, 2025 | 525.00 | 534.99 | 525.00 | 532.76 | 532.76 | 0.66% | 155 |
| Jun 26, 2025 | 528.80 | 534.47 | 527.21 | 529.25 | 529.25 | 0.21% | 67 |
| Jun 25, 2025 | 528.51 | 533.51 | 528.13 | 528.13 | 528.13 | -0.09% | 47 |
| Jun 24, 2025 | 525.71 | 528.63 | 522.57 | 528.63 | 528.63 | 1.23% | 11 |
| Jun 23, 2025 | 519.76 | 526.03 | 519.76 | 522.19 | 522.19 | 0.26% | 68 |
| Jun 20, 2025 | 516.72 | 524.05 | 516.72 | 520.81 | 520.81 | -0.11% | 117 |
| Jun 18, 2025 | 518.62 | 523.90 | 517.85 | 521.36 | 521.36 | 0.61% | 62 |
| Jun 17, 2025 | 528.53 | 528.53 | 518.22 | 518.22 | 518.22 | -1.78% | 66 |
| Jun 16, 2025 | 528.21 | 529.18 | 524.25 | 527.59 | 527.59 | 0.82% | 94 |
| Jun 13, 2025 | 519.04 | 526.06 | 519.04 | 523.30 | 523.30 | -0.05% | 41 |
| Jun 12, 2025 | 523.06 | 526.00 | 523.06 | 523.58 | 523.58 | 0.17% | 3 |