IDEXX Laboratories, Inc. (IDXX)
NASDAQ: IDXX · Real-Time Price · USD
475.07
+3.17 (0.67%)
May 5, 2025, 4:00 PM EDT - Market closed
IDEXX Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 415.89 | 424.49 | 414.72 | 422.36 | 422.36 | 1.70% | 568,503 |
| Mar 14, 2025 | 409.00 | 418.86 | 409.00 | 415.30 | 415.30 | 2.22% | 645,260 |
| Mar 13, 2025 | 411.17 | 422.72 | 404.60 | 406.29 | 406.29 | -1.48% | 723,599 |
| Mar 12, 2025 | 426.66 | 428.81 | 412.21 | 412.40 | 412.40 | -3.35% | 838,862 |
| Mar 11, 2025 | 439.81 | 439.87 | 426.51 | 426.69 | 426.69 | -2.24% | 880,096 |
| Mar 10, 2025 | 430.00 | 447.44 | 430.00 | 436.48 | 436.48 | 1.48% | 996,107 |
| Mar 7, 2025 | 429.03 | 434.39 | 420.84 | 430.12 | 430.12 | 0.25% | 654,250 |
| Mar 6, 2025 | 433.34 | 439.41 | 427.54 | 429.03 | 429.03 | -1.88% | 661,721 |
| Mar 5, 2025 | 438.00 | 447.41 | 429.27 | 437.23 | 437.23 | -0.99% | 892,867 |
| Mar 4, 2025 | 439.45 | 448.69 | 436.40 | 441.61 | 441.61 | 1.02% | 1,063,508 |
| Mar 3, 2025 | 438.81 | 443.56 | 434.45 | 437.15 | 437.15 | 0.01% | 691,041 |
| Feb 28, 2025 | 442.01 | 442.60 | 423.82 | 437.11 | 437.11 | -0.89% | 1,055,328 |
| Feb 27, 2025 | 457.33 | 460.09 | 440.58 | 441.03 | 441.03 | -3.67% | 705,632 |
| Feb 26, 2025 | 455.77 | 465.04 | 455.69 | 457.81 | 457.81 | -0.45% | 583,264 |
| Feb 25, 2025 | 464.61 | 467.02 | 451.90 | 459.86 | 459.86 | -0.82% | 836,522 |
| Feb 24, 2025 | 453.95 | 465.18 | 452.19 | 463.66 | 463.66 | 2.41% | 836,986 |