IDEXX Laboratories, Inc. (IDXX)
NASDAQ: IDXX · Real-Time Price · USD
514.06
-2.45 (-0.47%)
At close: May 28, 2025, 4:00 PM
514.33
+0.28 (0.05%)
After-hours: May 28, 2025, 4:36 PM EDT
IDEXX Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 515.01 | 516.13 | 512.85 | 514.06 | - | -0.47% | 462,003 |
| May 27, 2025 | 507.03 | 517.80 | 505.81 | 516.50 | 516.50 | 2.98% | 636,636 |
| May 23, 2025 | 498.00 | 502.18 | 496.61 | 501.57 | 501.57 | -0.65% | 443,607 |
| May 22, 2025 | 499.24 | 508.02 | 497.02 | 504.83 | 504.83 | 0.79% | 555,054 |
| May 21, 2025 | 513.74 | 518.15 | 498.78 | 500.87 | 500.87 | -3.15% | 664,595 |
| May 20, 2025 | 517.88 | 523.48 | 513.93 | 517.16 | 517.16 | -0.87% | 606,896 |
| May 19, 2025 | 511.83 | 521.73 | 508.57 | 521.68 | 521.68 | 0.69% | 427,589 |
| May 16, 2025 | 514.05 | 518.41 | 509.07 | 518.10 | 518.10 | 1.19% | 524,929 |
| May 15, 2025 | 508.08 | 513.33 | 505.00 | 511.99 | 511.99 | 0.50% | 469,419 |
| May 14, 2025 | 507.00 | 510.72 | 503.72 | 509.42 | 509.42 | 0.06% | 552,654 |
| May 13, 2025 | 508.96 | 512.72 | 504.20 | 509.13 | 509.13 | -0.08% | 558,450 |
| May 12, 2025 | 500.00 | 509.84 | 498.53 | 509.53 | 509.53 | 3.63% | 692,711 |
| May 9, 2025 | 490.32 | 493.77 | 487.30 | 491.70 | 491.70 | 0.35% | 668,584 |
| May 8, 2025 | 487.14 | 495.56 | 485.41 | 489.98 | 489.98 | 0.69% | 865,597 |
| May 7, 2025 | 473.71 | 488.49 | 471.74 | 486.61 | 486.61 | 2.72% | 667,514 |
| May 6, 2025 | 470.42 | 479.72 | 465.00 | 473.71 | 473.71 | -0.29% | 890,251 |
| May 5, 2025 | 471.90 | 482.28 | 466.74 | 475.07 | 475.07 | 0.67% | 1,208,523 |
| May 2, 2025 | 478.00 | 483.91 | 466.57 | 471.90 | 471.90 | 0.11% | 1,030,921 |
| May 1, 2025 | 468.18 | 481.93 | 462.05 | 471.38 | 471.38 | 8.95% | 1,397,481 |
| Apr 30, 2025 | 436.38 | 440.00 | 428.09 | 432.65 | 432.65 | -0.99% | 1,400,331 |
| Apr 29, 2025 | 433.69 | 439.01 | 429.11 | 436.97 | 436.97 | 0.69% | 718,456 |
| Apr 28, 2025 | 435.53 | 440.26 | 427.70 | 433.99 | 433.99 | -0.79% | 909,573 |
| Apr 25, 2025 | 438.63 | 440.50 | 432.08 | 437.44 | 437.44 | -0.80% | 939,273 |
| Apr 24, 2025 | 429.03 | 441.87 | 424.48 | 440.98 | 440.98 | 3.36% | 746,792 |
| Apr 23, 2025 | 429.21 | 441.08 | 426.02 | 426.63 | 426.63 | 1.20% | 1,091,409 |
| Apr 22, 2025 | 410.53 | 423.44 | 409.11 | 421.59 | 421.59 | 3.67% | 950,064 |
| Apr 21, 2025 | 409.47 | 412.31 | 402.85 | 406.65 | 406.65 | -1.18% | 873,031 |
| Apr 17, 2025 | 405.45 | 412.62 | 402.86 | 411.49 | 411.49 | 2.26% | 965,481 |
| Apr 16, 2025 | 400.70 | 408.43 | 398.75 | 402.38 | 402.38 | -0.41% | 867,600 |
| Apr 15, 2025 | 404.89 | 407.15 | 399.26 | 404.02 | 404.02 | -0.16% | 985,151 |
| Apr 14, 2025 | 394.00 | 405.27 | 391.05 | 404.65 | 404.65 | 3.51% | 926,704 |
| Apr 11, 2025 | 381.49 | 392.58 | 375.06 | 390.94 | 390.94 | 2.39% | 1,329,119 |
| Apr 10, 2025 | 394.15 | 397.08 | 372.32 | 381.83 | 381.83 | -3.85% | 1,274,296 |
| Apr 9, 2025 | 356.98 | 398.73 | 356.14 | 397.10 | 397.10 | 9.99% | 2,190,310 |
| Apr 8, 2025 | 385.19 | 388.85 | 357.81 | 361.04 | 361.04 | -4.74% | 1,489,808 |
| Apr 7, 2025 | 377.25 | 395.65 | 366.50 | 378.99 | 378.99 | -3.74% | 1,818,086 |
| Apr 4, 2025 | 404.48 | 405.81 | 393.50 | 393.73 | 393.73 | -4.15% | 1,635,667 |
| Apr 3, 2025 | 417.41 | 417.93 | 407.07 | 410.76 | 410.76 | -3.63% | 948,547 |
| Apr 2, 2025 | 414.35 | 427.21 | 413.05 | 426.25 | 426.25 | 1.83% | 532,671 |
| Apr 1, 2025 | 417.47 | 427.09 | 415.05 | 418.57 | 418.57 | -0.33% | 518,260 |
| Mar 31, 2025 | 416.58 | 421.80 | 411.59 | 419.95 | 419.95 | 0.98% | 926,126 |
| Mar 28, 2025 | 422.54 | 423.81 | 415.22 | 415.87 | 415.87 | -1.58% | 470,168 |
| Mar 27, 2025 | 419.18 | 424.17 | 417.04 | 422.54 | 422.54 | 1.16% | 998,886 |
| Mar 26, 2025 | 418.28 | 420.21 | 415.81 | 417.71 | 417.71 | 0.01% | 760,749 |
| Mar 25, 2025 | 422.52 | 424.28 | 414.39 | 417.66 | 417.66 | -1.40% | 877,989 |
| Mar 24, 2025 | 424.51 | 430.16 | 420.73 | 423.60 | 423.60 | 0.62% | 616,835 |
| Mar 21, 2025 | 415.44 | 421.95 | 411.28 | 420.99 | 420.99 | 0.09% | 706,610 |
| Mar 20, 2025 | 421.33 | 425.60 | 418.99 | 420.62 | 420.62 | -0.36% | 537,545 |
| Mar 19, 2025 | 418.52 | 423.90 | 417.08 | 422.15 | 422.15 | 0.63% | 463,316 |
| Mar 18, 2025 | 420.98 | 425.81 | 417.84 | 419.52 | 419.52 | -0.67% | 463,847 |