IDEXX Laboratories, Inc. (IDXX)
NASDAQ: IDXX · Real-Time Price · USD
417.11
+3.49 (0.84%)
Dec 26, 2024, 4:00 PM EST - Market closed
IDEXX Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 412.35 | 414.25 | 409.84 | 413.62 | 413.62 | 0.11% | 159,898 |
| Dec 23, 2024 | 409.93 | 413.37 | 408.40 | 413.16 | 413.16 | 0.22% | 413,287 |
| Dec 20, 2024 | 406.83 | 418.26 | 404.36 | 412.26 | 412.26 | 0.79% | 1,122,202 |
| Dec 19, 2024 | 410.77 | 415.75 | 407.52 | 409.03 | 409.03 | -0.42% | 681,544 |
| Dec 18, 2024 | 426.37 | 427.14 | 410.51 | 410.76 | 410.76 | -3.82% | 579,510 |
| Dec 17, 2024 | 429.87 | 440.00 | 426.95 | 427.09 | 427.09 | -0.79% | 638,796 |
| Dec 16, 2024 | 430.02 | 438.37 | 429.50 | 430.47 | 430.47 | -0.38% | 498,050 |
| Dec 13, 2024 | 435.57 | 437.03 | 430.47 | 432.10 | 432.10 | -1.16% | 353,727 |
| Dec 12, 2024 | 437.61 | 442.22 | 433.01 | 437.18 | 437.18 | 0.02% | 415,838 |
| Dec 11, 2024 | 449.01 | 452.83 | 436.86 | 437.08 | 437.08 | -1.72% | 566,722 |
| Dec 10, 2024 | 450.38 | 452.20 | 442.37 | 444.72 | 444.72 | -1.32% | 695,247 |
| Dec 9, 2024 | 442.13 | 453.26 | 438.01 | 450.68 | 450.68 | 3.44% | 783,825 |
| Dec 6, 2024 | 426.48 | 436.20 | 426.48 | 435.69 | 435.69 | 1.92% | 551,920 |
| Dec 5, 2024 | 431.29 | 436.05 | 425.16 | 427.49 | 427.49 | -1.60% | 520,357 |
| Dec 4, 2024 | 432.22 | 437.96 | 425.43 | 434.43 | 434.43 | 0.54% | 1,303,295 |
| Dec 3, 2024 | 429.83 | 436.02 | 423.44 | 432.11 | 432.11 | 0.31% | 731,964 |
| Dec 2, 2024 | 424.94 | 431.17 | 423.10 | 430.77 | 430.77 | 2.14% | 710,989 |
| Nov 29, 2024 | 424.03 | 426.96 | 421.50 | 421.75 | 421.75 | - | 338,607 |
| Nov 27, 2024 | 419.91 | 423.36 | 417.48 | 421.76 | 421.76 | 1.06% | 486,191 |
| Nov 26, 2024 | 429.00 | 429.06 | 414.46 | 417.32 | 417.32 | -2.63% | 587,773 |
| Nov 25, 2024 | 422.16 | 430.88 | 421.76 | 428.59 | 428.59 | 2.72% | 1,140,945 |
| Nov 22, 2024 | 420.41 | 422.98 | 415.80 | 417.24 | 417.24 | -0.31% | 503,442 |
| Nov 21, 2024 | 409.55 | 419.79 | 398.50 | 418.55 | 418.55 | -0.01% | 537,101 |
| Nov 20, 2024 | 413.38 | 419.41 | 410.29 | 418.61 | 418.61 | 0.55% | 650,800 |
| Nov 19, 2024 | 416.65 | 421.96 | 414.35 | 416.34 | 416.34 | -0.83% | 748,562 |
| Nov 18, 2024 | 421.50 | 424.05 | 418.95 | 419.83 | 419.83 | -0.26% | 437,566 |
| Nov 15, 2024 | 423.34 | 424.50 | 408.95 | 420.91 | 420.91 | -0.65% | 690,183 |
| Nov 14, 2024 | 428.01 | 430.11 | 423.29 | 423.65 | 423.65 | -1.44% | 553,843 |
| Nov 13, 2024 | 426.54 | 432.81 | 425.79 | 429.82 | 429.82 | 0.87% | 621,838 |
| Nov 12, 2024 | 433.97 | 436.75 | 425.64 | 426.11 | 426.11 | -2.56% | 681,783 |
| Nov 11, 2024 | 434.49 | 444.84 | 433.91 | 437.30 | 437.30 | 0.93% | 653,066 |
| Nov 8, 2024 | 430.01 | 434.48 | 428.75 | 433.28 | 433.28 | 0.06% | 655,728 |
| Nov 7, 2024 | 428.21 | 435.24 | 425.29 | 433.00 | 433.00 | 2.26% | 966,295 |
| Nov 6, 2024 | 431.86 | 432.75 | 412.61 | 423.42 | 423.42 | 1.79% | 1,074,622 |
| Nov 5, 2024 | 413.83 | 418.54 | 412.32 | 415.98 | 415.98 | 0.35% | 533,266 |
| Nov 4, 2024 | 419.36 | 422.92 | 413.21 | 414.52 | 414.52 | -0.66% | 923,568 |
| 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 |