IDEXX Laboratories, Inc. (LON:0J8P)
London · Delayed Price · Currency is GBP · Price in USD 552.14
+7.81 (1.43%)
Aug 21, 2026, 5:02 PM GMT
LON:0J8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 543.19 | 560.72 | 543.19 | 553.25 | 553.25 | 1.64% | 90 |
| Aug 20, 2026 | 559.00 | 576.44 | 544.33 | 544.33 | 544.33 | -4.02% | 52 |
| Aug 19, 2026 | 571.43 | 574.55 | 554.14 | 567.12 | 567.12 | 1.44% | 74 |
| Aug 18, 2026 | 543.00 | 569.00 | 543.00 | 559.09 | 559.09 | 3.00% | 64 |
| Aug 17, 2026 | 553.38 | 553.38 | 538.20 | 542.80 | 542.80 | -1.15% | 135 |
| Aug 14, 2026 | 565.09 | 570.00 | 549.09 | 549.09 | 549.09 | -2.29% | 134 |
| Aug 13, 2026 | 576.30 | 594.07 | 557.74 | 561.96 | 561.95 | -1.38% | 361 |
| Aug 12, 2026 | 595.00 | 595.00 | 568.29 | 569.80 | 569.80 | -3.60% | 9,029 |
| Aug 11, 2026 | 610.10 | 610.10 | 586.80 | 591.05 | 591.05 | -1.42% | 41 |
| Aug 10, 2026 | 600.00 | 600.06 | 580.00 | 599.54 | 599.54 | 1.65% | 231 |
| Aug 7, 2026 | 578.01 | 603.73 | 578.01 | 589.79 | 589.79 | 0.34% | 43 |
| Aug 6, 2026 | 592.24 | 600.06 | 566.99 | 587.82 | 587.82 | 0.81% | 309 |
| Aug 5, 2026 | 600.00 | 605.11 | 581.16 | 583.12 | 583.12 | -2.11% | 176 |
| Aug 4, 2026 | 590.00 | 621.24 | 585.07 | 595.66 | 595.66 | 5.27% | 855 |
| Aug 3, 2026 | 567.20 | 580.00 | 547.35 | 565.81 | 565.81 | 1.75% | 1,485 |
| Jul 31, 2026 | 583.99 | 583.99 | 549.67 | 556.09 | 556.09 | -0.61% | 63 |
| Jul 30, 2026 | 575.42 | 575.42 | 552.10 | 559.49 | 559.49 | -2.16% | 53 |
| Jul 29, 2026 | 570.26 | 584.00 | 561.51 | 571.83 | 571.83 | 0.45% | 55 |
| Jul 28, 2026 | 565.00 | 576.61 | 564.98 | 569.28 | 569.28 | 2.26% | 183 |
| Jul 27, 2026 | 543.01 | 564.99 | 543.01 | 556.72 | 556.72 | 1.98% | 212 |
| Jul 24, 2026 | 545.00 | 562.05 | 536.78 | 545.93 | 545.93 | 1.79% | 35 |
| Jul 23, 2026 | 554.48 | 555.13 | 535.52 | 536.33 | 536.33 | -2.24% | 243 |
| Jul 22, 2026 | 556.01 | 565.64 | 543.00 | 548.61 | 548.61 | -0.88% | 56 |
| Jul 21, 2026 | 549.97 | 563.79 | 549.65 | 553.47 | 553.47 | -2.13% | 90 |
| Jul 20, 2026 | 573.11 | 584.00 | 562.81 | 565.54 | 565.54 | 0.32% | 51 |
| Jul 17, 2026 | 584.00 | 584.32 | 562.67 | 563.76 | 563.76 | -1.58% | 152 |
| Jul 16, 2026 | 568.99 | 580.31 | 564.04 | 572.80 | 572.80 | 1.32% | 76 |
| Jul 15, 2026 | 543.32 | 566.67 | 526.67 | 565.35 | 565.34 | 4.05% | 101 |
| Jul 14, 2026 | 583.99 | 583.99 | 543.32 | 543.32 | 543.32 | -3.50% | 32 |
| Jul 13, 2026 | 549.99 | 584.00 | 548.62 | 563.00 | 563.00 | -0.83% | 146 |
| Jul 10, 2026 | 561.22 | 572.11 | 549.59 | 567.73 | 567.73 | 1.42% | 79 |
| Jul 9, 2026 | 552.45 | 566.78 | 549.48 | 559.78 | 559.78 | 0.51% | 2 |
| Jul 8, 2026 | 560.00 | 581.96 | 550.69 | 556.96 | 556.96 | -2.07% | 96 |
| Jul 7, 2026 | 560.01 | 578.00 | 560.00 | 568.75 | 568.75 | 0.49% | 29 |
| Jul 6, 2026 | 563.43 | 566.15 | 550.00 | 565.96 | 565.96 | 2.11% | 162 |
| Jul 2, 2026 | 545.00 | 554.25 | 535.00 | 554.25 | 554.25 | 3.88% | 24 |
| Jul 1, 2026 | 530.29 | 538.34 | 504.08 | 533.53 | 533.53 | 2.19% | 89 |
| Jun 30, 2026 | 548.35 | 548.35 | 520.00 | 522.11 | 522.11 | -3.01% | 2,079 |
| Jun 29, 2026 | 547.80 | 555.00 | 538.33 | 538.33 | 538.33 | -1.93% | 58 |
| Jun 26, 2026 | 554.09 | 558.77 | 548.91 | 548.91 | 548.91 | -1.32% | 67 |
| Jun 25, 2026 | 527.21 | 568.09 | 527.21 | 556.28 | 556.28 | 1.20% | 127 |
| Jun 24, 2026 | 520.02 | 559.10 | 520.02 | 549.71 | 549.71 | 1.63% | 64 |
| Jun 23, 2026 | 544.73 | 553.00 | 525.01 | 540.88 | 540.88 | -1.36% | 243 |
| Jun 22, 2026 | 583.99 | 583.99 | 545.23 | 548.31 | 548.31 | -1.58% | 268 |
| Jun 18, 2026 | 547.00 | 557.47 | 545.00 | 557.14 | 557.14 | 0.91% | 104 |
| Jun 17, 2026 | 573.00 | 573.00 | 550.22 | 552.10 | 552.10 | -3.65% | 130 |
| Jun 16, 2026 | 584.00 | 584.00 | 567.27 | 572.99 | 572.99 | 1.05% | 125 |
| Jun 15, 2026 | 571.85 | 573.02 | 550.50 | 567.04 | 567.04 | 1.53% | 220 |
| Jun 12, 2026 | 571.03 | 571.03 | 551.77 | 558.49 | 558.49 | -1.58% | 504 |
| Jun 11, 2026 | 552.22 | 567.43 | 543.00 | 567.43 | 567.43 | 0.79% | 178 |