IDEXX Laboratories, Inc. (IDXX)
NASDAQ: IDXX · Real-Time Price · USD
414.81
-2.47 (-0.59%)
Nov 4, 2024, 1:02 PM EST - Market open
IDEXX Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 408.58 | 422.09 | 408.58 | 417.28 | 417.28 | 2.55% | 994,156 |
| Oct 31, 2024 | 430.00 | 430.00 | 404.74 | 406.92 | 406.92 | -9.79% | 2,006,545 |
| Oct 30, 2024 | 445.43 | 456.66 | 445.43 | 451.08 | 451.08 | 0.73% | 962,099 |
| Oct 29, 2024 | 447.73 | 452.45 | 443.20 | 447.83 | 447.83 | -0.36% | 702,834 |
| Oct 28, 2024 | 455.39 | 456.84 | 447.96 | 449.44 | 449.44 | -0.44% | 616,473 |
| Oct 25, 2024 | 455.67 | 456.23 | 450.13 | 451.41 | 451.41 | -0.19% | 508,427 |
| Oct 24, 2024 | 458.67 | 461.54 | 452.12 | 452.27 | 452.27 | -1.23% | 532,704 |
| Oct 23, 2024 | 456.90 | 460.24 | 452.44 | 457.90 | 457.90 | -0.78% | 647,419 |
| Oct 22, 2024 | 453.49 | 462.59 | 449.39 | 461.49 | 461.49 | 1.79% | 646,196 |
| Oct 21, 2024 | 456.02 | 457.50 | 447.84 | 453.38 | 453.38 | -0.95% | 993,651 |
| Oct 18, 2024 | 458.80 | 460.87 | 453.17 | 457.74 | 457.74 | -0.49% | 747,282 |
| Oct 17, 2024 | 466.60 | 467.95 | 458.05 | 460.01 | 460.01 | -0.84% | 552,226 |
| Oct 16, 2024 | 474.54 | 474.54 | 460.36 | 463.89 | 463.89 | -2.12% | 991,156 |
| Oct 15, 2024 | 478.37 | 486.87 | 473.02 | 473.92 | 473.92 | -0.85% | 607,192 |
| Oct 14, 2024 | 478.00 | 479.58 | 474.33 | 478.00 | 478.00 | 0.36% | 512,443 |
| Oct 11, 2024 | 474.92 | 484.61 | 474.92 | 476.27 | 476.27 | 0.63% | 490,765 |
| Oct 10, 2024 | 468.00 | 473.90 | 465.16 | 473.28 | 473.28 | -0.29% | 344,387 |
| Oct 9, 2024 | 473.21 | 480.64 | 470.47 | 474.65 | 474.65 | -0.19% | 347,150 |
| Oct 8, 2024 | 472.66 | 478.92 | 470.27 | 475.53 | 475.53 | 0.66% | 437,080 |
| Oct 7, 2024 | 474.49 | 475.45 | 468.05 | 472.41 | 472.41 | -1.10% | 395,136 |
| Oct 4, 2024 | 489.56 | 492.41 | 475.00 | 477.67 | 477.67 | -1.21% | 468,682 |
| Oct 3, 2024 | 481.63 | 484.01 | 477.29 | 483.52 | 483.52 | -0.50% | 379,610 |
| Oct 2, 2024 | 495.01 | 495.01 | 484.58 | 485.97 | 485.97 | -1.91% | 408,096 |
| Oct 1, 2024 | 505.22 | 505.52 | 493.27 | 495.42 | 495.42 | -1.94% | 339,116 |
| Sep 30, 2024 | 510.74 | 512.62 | 500.16 | 505.22 | 505.22 | -1.28% | 390,286 |
| Sep 27, 2024 | 514.76 | 518.97 | 509.47 | 511.78 | 511.78 | 0.54% | 279,189 |
| Sep 26, 2024 | 503.96 | 509.24 | 500.72 | 509.03 | 509.03 | 2.26% | 366,586 |
| Sep 25, 2024 | 508.47 | 508.95 | 496.45 | 497.76 | 497.76 | -1.70% | 301,635 |
| Sep 24, 2024 | 508.07 | 511.83 | 505.20 | 506.38 | 506.38 | -0.25% | 323,789 |
| Sep 23, 2024 | 509.20 | 510.31 | 502.24 | 507.66 | 507.66 | 0.18% | 364,540 |
| Sep 20, 2024 | 515.32 | 515.32 | 504.47 | 506.74 | 506.74 | -2.00% | 688,912 |
| Sep 19, 2024 | 523.81 | 530.60 | 515.68 | 517.06 | 517.06 | 1.13% | 333,838 |
| Sep 18, 2024 | 512.27 | 521.73 | 505.72 | 511.30 | 511.30 | -0.19% | 360,504 |
| Sep 17, 2024 | 513.27 | 519.54 | 511.47 | 512.27 | 512.27 | 0.17% | 405,896 |
| Sep 16, 2024 | 505.05 | 512.10 | 503.76 | 511.38 | 511.38 | 2.16% | 296,076 |
| Sep 13, 2024 | 497.35 | 508.07 | 495.60 | 500.55 | 500.55 | 0.71% | 321,888 |
| Sep 12, 2024 | 490.26 | 497.22 | 481.20 | 497.04 | 497.04 | 1.38% | 293,535 |
| Sep 11, 2024 | 494.84 | 494.84 | 475.62 | 490.26 | 490.26 | -1.15% | 359,296 |
| Sep 10, 2024 | 481.11 | 496.79 | 481.11 | 495.95 | 495.95 | 3.25% | 476,718 |
| Sep 9, 2024 | 476.98 | 485.13 | 475.69 | 480.34 | 480.34 | 1.69% | 449,479 |
| Sep 6, 2024 | 469.78 | 477.53 | 467.31 | 472.35 | 472.35 | 0.68% | 433,023 |
| Sep 5, 2024 | 471.13 | 472.41 | 465.53 | 469.18 | 469.18 | -0.45% | 278,739 |
| Sep 4, 2024 | 468.30 | 473.12 | 466.11 | 471.29 | 471.29 | 0.49% | 273,758 |
| Sep 3, 2024 | 475.91 | 481.88 | 467.81 | 469.01 | 469.01 | -2.56% | 437,531 |
| Aug 30, 2024 | 489.37 | 491.21 | 476.56 | 481.33 | 481.33 | -1.22% | 406,350 |
| Aug 29, 2024 | 485.46 | 492.67 | 483.40 | 487.28 | 487.28 | 1.20% | 395,421 |
| Aug 28, 2024 | 481.03 | 487.33 | 480.19 | 481.48 | 481.48 | -0.22% | 276,654 |
| Aug 27, 2024 | 483.47 | 485.88 | 480.26 | 482.56 | 482.56 | -0.31% | 278,557 |
| Aug 26, 2024 | 489.99 | 491.51 | 482.40 | 484.07 | 484.07 | -0.83% | 279,587 |
| Aug 23, 2024 | 495.71 | 497.54 | 487.60 | 488.13 | 488.13 | -0.73% | 255,571 |
| Aug 22, 2024 | 497.39 | 497.94 | 489.51 | 491.73 | 491.73 | -0.66% | 252,508 |
| Aug 21, 2024 | 495.82 | 497.22 | 491.03 | 494.99 | 494.99 | 0.20% | 303,486 |
| Aug 20, 2024 | 496.99 | 503.60 | 492.73 | 494.01 | 494.01 | -0.60% | 334,435 |
| Aug 19, 2024 | 493.80 | 498.34 | 489.42 | 496.99 | 496.99 | 0.96% | 366,441 |
| Aug 16, 2024 | 483.47 | 495.63 | 479.72 | 492.26 | 492.26 | 1.39% | 590,424 |
| Aug 15, 2024 | 479.85 | 491.30 | 474.19 | 485.52 | 485.52 | 2.23% | 616,189 |
| Aug 14, 2024 | 485.51 | 485.73 | 466.76 | 474.94 | 474.94 | -2.64% | 542,673 |
| Aug 13, 2024 | 483.00 | 492.08 | 483.00 | 487.82 | 487.82 | 1.64% | 531,496 |
| Aug 12, 2024 | 481.31 | 483.89 | 477.25 | 479.93 | 479.93 | -0.60% | 326,061 |
| Aug 9, 2024 | 482.41 | 486.90 | 476.99 | 482.84 | 482.84 | -0.22% | 354,043 |
| Aug 8, 2024 | 469.27 | 484.38 | 467.02 | 483.91 | 483.91 | 3.61% | 515,222 |
| Aug 7, 2024 | 471.75 | 486.54 | 464.99 | 467.07 | 467.07 | -0.49% | 648,661 |
| Aug 6, 2024 | 465.00 | 489.25 | 465.00 | 469.37 | 469.37 | 3.14% | 1,132,859 |
| Aug 5, 2024 | 459.00 | 463.13 | 446.28 | 455.08 | 455.08 | -2.89% | 1,134,047 |
| Aug 2, 2024 | 476.21 | 481.85 | 457.80 | 468.63 | 468.63 | -1.93% | 827,133 |
| Aug 1, 2024 | 475.33 | 487.48 | 473.93 | 477.84 | 477.84 | 0.36% | 506,989 |
| Jul 31, 2024 | 477.00 | 484.41 | 472.64 | 476.12 | 476.12 | 0.30% | 557,559 |
| Jul 30, 2024 | 475.00 | 481.86 | 470.76 | 474.69 | 474.69 | 0.44% | 557,705 |
| Jul 29, 2024 | 469.71 | 473.11 | 458.00 | 472.63 | 472.63 | 0.62% | 763,194 |
| Jul 26, 2024 | 476.23 | 476.23 | 467.80 | 469.71 | 469.71 | -0.21% | 588,415 |
| Jul 25, 2024 | 476.11 | 484.23 | 469.84 | 470.68 | 470.68 | -0.14% | 591,298 |
| Jul 24, 2024 | 469.78 | 478.48 | 463.94 | 471.34 | 471.34 | 0.20% | 671,712 |
| Jul 23, 2024 | 477.91 | 479.34 | 469.93 | 470.41 | 470.41 | -1.03% | 398,568 |
| Jul 22, 2024 | 474.90 | 479.30 | 466.98 | 475.29 | 475.29 | 1.51% | 576,561 |
| Jul 19, 2024 | 475.56 | 476.22 | 462.71 | 468.20 | 468.20 | -0.54% | 750,302 |
| Jul 18, 2024 | 489.03 | 490.00 | 468.04 | 470.74 | 470.74 | -5.18% | 748,363 |
| Jul 17, 2024 | 497.81 | 516.96 | 491.77 | 496.47 | 496.47 | -0.61% | 627,658 |
| Jul 16, 2024 | 484.03 | 502.32 | 483.93 | 499.52 | 499.52 | 3.48% | 795,439 |
| Jul 15, 2024 | 490.80 | 491.36 | 481.40 | 482.70 | 482.70 | -2.04% | 418,149 |
| Jul 12, 2024 | 490.88 | 500.23 | 488.34 | 492.74 | 492.74 | 1.02% | 351,816 |
| Jul 11, 2024 | 486.18 | 494.70 | 486.18 | 487.78 | 487.78 | 0.91% | 409,405 |
| Jul 10, 2024 | 478.53 | 483.70 | 470.96 | 483.39 | 483.39 | 1.15% | 328,159 |
| Jul 9, 2024 | 482.73 | 483.00 | 476.83 | 477.89 | 477.89 | -1.21% | 292,475 |
| Jul 8, 2024 | 486.46 | 487.32 | 481.53 | 483.73 | 483.73 | -0.47% | 224,968 |
| Jul 5, 2024 | 476.26 | 488.89 | 475.31 | 486.00 | 486.00 | 1.78% | 381,823 |
| Jul 3, 2024 | 475.91 | 479.77 | 472.67 | 477.49 | 477.49 | 0.05% | 297,173 |
| Jul 2, 2024 | 477.27 | 480.81 | 473.09 | 477.23 | 477.23 | 0.17% | 414,096 |
| Jul 1, 2024 | 486.44 | 490.70 | 474.45 | 476.40 | 476.40 | -2.22% | 436,004 |
| Jun 28, 2024 | 493.76 | 496.25 | 484.93 | 487.20 | 487.20 | -1.37% | 863,807 |
| Jun 27, 2024 | 487.44 | 494.16 | 485.18 | 493.96 | 493.96 | 1.09% | 350,056 |
| Jun 26, 2024 | 489.42 | 492.72 | 486.92 | 488.61 | 488.61 | -0.50% | 394,943 |
| Jun 25, 2024 | 493.49 | 495.35 | 487.44 | 491.08 | 491.08 | -0.08% | 718,317 |
| Jun 24, 2024 | 494.40 | 496.35 | 487.91 | 491.49 | 491.49 | -0.86% | 703,869 |
| Jun 21, 2024 | 497.72 | 500.61 | 490.00 | 495.73 | 495.73 | -0.05% | 1,220,027 |
| Jun 20, 2024 | 502.13 | 502.13 | 493.78 | 495.96 | 495.96 | -1.52% | 752,937 |
| Jun 18, 2024 | 501.08 | 504.76 | 497.88 | 503.60 | 503.60 | -0.14% | 621,866 |
| Jun 17, 2024 | 500.16 | 504.94 | 495.54 | 504.33 | 504.33 | 0.07% | 509,808 |
| Jun 14, 2024 | 504.13 | 508.90 | 500.52 | 504.00 | 504.00 | -0.42% | 386,651 |
| Jun 13, 2024 | 511.13 | 512.70 | 488.73 | 506.12 | 506.12 | -1.59% | 463,045 |
| Jun 12, 2024 | 512.00 | 521.52 | 509.47 | 514.28 | 514.28 | 1.60% | 414,196 |