IDEXX Laboratories, Inc. (LON:0J8P)
London · Delayed Price · Currency is GBP · Price in USD 546.98
-28.53 (-4.96%)
At close: Jul 31, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 526.33 | 527.93 | 522.68 | 522.68 | 522.68 | -0.60% | 83 |
| Jun 10, 2025 | 519.68 | 525.81 | 517.87 | 525.81 | 525.81 | 0.30% | 91 |
| Jun 9, 2025 | 519.15 | 525.07 | 515.00 | 524.25 | 524.25 | -0.02% | 280 |
| Jun 6, 2025 | 528.08 | 528.52 | 522.49 | 524.36 | 524.36 | -0.03% | 38 |
| Jun 5, 2025 | 525.13 | 527.00 | 523.67 | 524.54 | 524.54 | -0.68% | 98 |
| Jun 4, 2025 | 526.32 | 530.31 | 525.53 | 528.13 | 528.13 | 0.56% | 30 |
| Jun 3, 2025 | 515.01 | 525.17 | 510.73 | 525.17 | 525.17 | 2.52% | 460 |
| Jun 2, 2025 | 510.26 | 512.60 | 499.82 | 512.27 | 512.27 | 0.11% | 268 |
| May 30, 2025 | 507.32 | 512.19 | 507.32 | 511.73 | 511.73 | -0.66% | 19 |
| May 29, 2025 | 518.07 | 520.00 | 515.12 | 515.12 | 515.12 | 0.03% | 138 |
| May 28, 2025 | 509.31 | 516.45 | 509.31 | 514.97 | 514.97 | -0.40% | 81 |
| May 27, 2025 | 507.03 | 517.49 | 507.03 | 517.03 | 517.03 | 4.09% | 199 |
| May 23, 2025 | 498.00 | 500.55 | 496.70 | 496.70 | 496.70 | -1.93% | 99 |
| May 22, 2025 | 500.40 | 506.49 | 496.78 | 506.49 | 506.49 | 1.14% | 115 |
| May 21, 2025 | 518.19 | 518.19 | 500.60 | 500.79 | 500.79 | -3.14% | 56 |
| May 20, 2025 | 515.07 | 523.86 | 515.07 | 517.04 | 517.04 | -0.03% | 131 |