IDEXX Laboratories, Inc. (IDXX)
NASDAQ: IDXX · Real-Time Price · USD
586.67
-3.33 (-0.56%)
At close: Aug 7, 2026, 4:00 PM EDT
584.00
-2.67 (-0.46%)
After-hours: Aug 7, 2026, 7:50 PM EDT
IDEXX Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 587.74 | 600.84 | 583.44 | 586.67 | 586.67 | -0.56% | 583,353 |
| Aug 6, 2026 | 585.88 | 591.80 | 574.99 | 590.00 | 590.00 | 0.89% | 639,236 |
| Aug 5, 2026 | 590.22 | 604.14 | 578.50 | 584.78 | 584.78 | -0.56% | 908,538 |
| Aug 4, 2026 | 602.33 | 624.15 | 584.26 | 588.09 | 588.09 | 3.57% | 1,556,843 |
| Aug 3, 2026 | 569.69 | 581.55 | 560.58 | 567.84 | 567.84 | 1.57% | 1,205,271 |
| Jul 31, 2026 | 553.08 | 563.05 | 549.33 | 559.07 | 559.07 | 0.05% | 630,673 |
| Jul 30, 2026 | 561.93 | 564.59 | 554.21 | 558.80 | 558.80 | -1.93% | 513,151 |
| Jul 29, 2026 | 567.59 | 575.20 | 562.21 | 569.77 | 569.77 | 0.04% | 455,210 |
| Jul 28, 2026 | 564.94 | 578.55 | 564.94 | 569.54 | 569.54 | 2.40% | 446,309 |
| Jul 27, 2026 | 550.77 | 563.86 | 548.00 | 556.20 | 556.20 | 2.18% | 512,647 |
| Jul 24, 2026 | 539.47 | 547.69 | 535.85 | 544.32 | 544.32 | 0.92% | 437,376 |
| Jul 23, 2026 | 542.17 | 547.61 | 534.36 | 539.37 | 539.37 | -1.03% | 459,356 |
| Jul 22, 2026 | 554.62 | 556.97 | 543.01 | 545.00 | 545.00 | -1.35% | 478,726 |
| Jul 21, 2026 | 553.01 | 562.02 | 545.57 | 552.46 | 552.46 | -2.01% | 429,121 |
| Jul 20, 2026 | 569.95 | 569.95 | 561.02 | 563.81 | 563.81 | -0.64% | 407,906 |
| Jul 17, 2026 | 570.76 | 579.40 | 561.15 | 567.44 | 567.44 | -1.50% | 535,569 |
| Jul 16, 2026 | 560.91 | 581.37 | 558.14 | 576.07 | 576.07 | 3.42% | 615,502 |
| Jul 15, 2026 | 541.71 | 568.49 | 538.00 | 557.02 | 557.02 | 3.02% | 953,299 |
| Jul 14, 2026 | 559.60 | 559.60 | 536.14 | 540.68 | 540.68 | -4.17% | 780,143 |
| Jul 13, 2026 | 560.36 | 571.55 | 557.65 | 564.21 | 564.21 | 0.11% | 522,942 |
| Jul 10, 2026 | 561.93 | 573.02 | 559.72 | 563.57 | 563.57 | 0.89% | 612,526 |
| Jul 9, 2026 | 552.47 | 562.02 | 547.38 | 558.60 | 558.60 | 0.53% | 992,897 |
| Jul 8, 2026 | 562.82 | 562.82 | 549.42 | 555.67 | 555.67 | -2.56% | 578,564 |
| Jul 7, 2026 | 571.97 | 577.15 | 563.35 | 570.25 | 570.25 | 0.93% | 610,399 |
| Jul 6, 2026 | 561.40 | 567.08 | 547.93 | 564.98 | 564.98 | 1.29% | 631,659 |
| Jul 2, 2026 | 543.71 | 559.91 | 538.87 | 557.80 | 557.80 | 3.76% | 813,893 |
| Jul 1, 2026 | 533.61 | 539.09 | 528.71 | 537.58 | 537.58 | 2.12% | 663,236 |
| Jun 30, 2026 | 535.93 | 535.93 | 518.55 | 526.44 | 526.44 | -1.77% | 763,434 |
| Jun 29, 2026 | 551.92 | 556.24 | 534.66 | 535.93 | 535.93 | -2.82% | 799,335 |
| Jun 26, 2026 | 554.09 | 561.15 | 547.19 | 551.50 | 551.50 | -0.62% | 1,314,756 |
| Jun 25, 2026 | 549.99 | 570.84 | 545.67 | 554.94 | 554.94 | 1.05% | 628,911 |
| Jun 24, 2026 | 542.57 | 560.92 | 539.30 | 549.16 | 549.16 | 1.45% | 643,423 |
| Jun 23, 2026 | 548.75 | 552.25 | 538.44 | 541.31 | 541.31 | -0.81% | 652,228 |
| Jun 22, 2026 | 555.92 | 562.74 | 540.99 | 545.73 | 545.73 | -2.91% | 627,647 |
| Jun 18, 2026 | 549.29 | 563.85 | 546.18 | 562.09 | 562.09 | 2.93% | 1,240,833 |
| Jun 17, 2026 | 567.36 | 573.00 | 543.89 | 546.09 | 546.09 | -4.70% | 619,465 |
| Jun 16, 2026 | 573.28 | 574.08 | 567.36 | 573.00 | 573.00 | 0.53% | 498,691 |
| Jun 15, 2026 | 565.17 | 572.10 | 565.07 | 570.00 | 570.00 | 1.63% | 556,869 |
| Jun 12, 2026 | 558.44 | 561.74 | 552.23 | 560.88 | 560.88 | 0.53% | 516,570 |
| Jun 11, 2026 | 553.31 | 567.10 | 549.98 | 557.91 | 557.91 | 0.17% | 612,175 |
| Jun 10, 2026 | 574.47 | 575.43 | 555.86 | 556.94 | 556.94 | -3.79% | 591,805 |
| Jun 9, 2026 | 563.55 | 581.47 | 559.08 | 578.89 | 578.89 | 3.16% | 452,380 |
| Jun 8, 2026 | 560.23 | 566.78 | 555.00 | 561.17 | 561.17 | -0.18% | 370,587 |
| Jun 5, 2026 | 567.07 | 569.06 | 560.38 | 562.16 | 562.16 | -0.46% | 459,092 |
| Jun 4, 2026 | 565.89 | 577.49 | 555.53 | 564.74 | 564.74 | 0.72% | 631,300 |
| Jun 3, 2026 | 549.44 | 562.16 | 547.57 | 560.73 | 560.73 | 1.80% | 891,269 |
| Jun 2, 2026 | 560.16 | 560.16 | 548.93 | 550.82 | 550.82 | -2.82% | 669,227 |
| Jun 1, 2026 | 555.96 | 571.88 | 552.25 | 566.79 | 566.79 | 0.58% | 604,388 |
| May 29, 2026 | 567.41 | 573.50 | 562.89 | 563.53 | 563.53 | -0.79% | 1,417,151 |
| May 28, 2026 | 550.99 | 570.26 | 547.90 | 568.03 | 568.03 | 3.09% | 725,840 |