IDEXX Laboratories, Inc. (LON:0J8P)
London · Delayed Price · Currency is GBP · Price in USD 501.59
-6.23 (-1.23%)
Sep 11, 2026, 4:34 PM GMT
LON:0J8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 508.22 | 520.00 | 504.00 | 510.85 | 510.85 | -0.96% | 290 |
| Sep 9, 2026 | 520.21 | 529.99 | 506.00 | 515.78 | 515.78 | -2.21% | 446 |
| Sep 8, 2026 | 530.03 | 535.00 | 520.38 | 527.41 | 527.41 | -1.50% | 384 |
| Sep 4, 2026 | 529.50 | 544.99 | 519.08 | 535.46 | 535.46 | 1.02% | 387 |
| Sep 3, 2026 | 537.78 | 549.83 | 527.45 | 530.05 | 530.05 | -2.42% | 98 |
| Sep 2, 2026 | 543.00 | 557.67 | 541.01 | 543.20 | 543.20 | -0.49% | 232 |
| Sep 1, 2026 | 562.21 | 562.21 | 542.79 | 545.87 | 545.87 | -2.28% | 662 |
| Aug 31, 2026 | 551.00 | 560.02 | 542.75 | 558.63 | 558.63 | 1.10% | 143 |
| Aug 28, 2026 | 559.99 | 559.99 | 543.00 | 552.54 | 552.54 | 1.38% | 222 |
| Aug 27, 2026 | 545.00 | 556.95 | 540.32 | 545.00 | 545.00 | -1.39% | 81 |
| Aug 26, 2026 | 541.00 | 555.81 | 530.01 | 552.69 | 552.69 | -0.45% | 95 |
| Aug 25, 2026 | 562.25 | 562.25 | 545.00 | 555.21 | 555.21 | -0.34% | 40 |
| Aug 24, 2026 | 556.99 | 571.09 | 540.15 | 557.12 | 557.12 | 0.42% | 94 |
| Aug 21, 2026 | 543.19 | 560.72 | 543.19 | 554.80 | 554.80 | 1.92% | 92 |
| 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 |