IDEXX Laboratories, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2024-08-16 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2024-08-15 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
| 2024-08-14 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 6 |
| 2024-08-13 | 528.12 | 528.12 | 528.12 | 528.12 | 528.12 | 0 |
| 2024-08-12 | 528.12 | 528.12 | 528.12 | 528.12 | 528.12 | 0 |
| 2024-08-09 | 528.12 | 528.12 | 528.12 | 528.12 | 528.12 | 0 |
| 2024-08-08 | 528.12 | 528.12 | 528.12 | 528.12 | 528.12 | 0 |
| 2024-08-07 | 528.12 | 528.12 | 528.12 | 528.12 | 528.12 | 0 |
| 2024-08-06 | 528.12 | 528.12 | 528.12 | 528.12 | 528.12 | 0 |
| 2024-08-05 | 528.12 | 528.12 | 528.12 | 528.12 | 528.12 | 2 |
| 2024-08-02 | 537.00 | 537.00 | 534.05 | 534.05 | 534.05 | 7 |
| 2024-08-01 | 531.59 | 531.59 | 531.59 | 531.59 | 531.59 | 0 |
| 2024-07-31 | 531.59 | 531.59 | 531.59 | 531.59 | 531.59 | 0 |
| 2024-07-30 | 531.59 | 531.59 | 531.59 | 531.59 | 531.59 | 0 |
| 2024-07-29 | 531.59 | 531.59 | 531.59 | 531.59 | 531.59 | 0 |
| 2024-07-26 | 531.59 | 531.59 | 531.59 | 531.59 | 531.59 | 0 |
| 2024-07-25 | 531.59 | 531.59 | 531.59 | 531.59 | 531.59 | 0 |
| 2024-07-24 | 531.59 | 531.59 | 531.59 | 531.59 | 531.59 | 0 |
| 2024-07-23 | 531.59 | 531.59 | 531.59 | 531.59 | 531.59 | 2 |
| 2024-07-22 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-07-19 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-07-18 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-07-17 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-07-16 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-07-15 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 15 |
| 2024-07-12 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2024-07-11 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2024-07-10 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2024-07-09 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2024-07-08 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2024-07-05 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2024-07-04 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2024-07-03 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2024-07-02 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2024-07-01 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0 |
| 2024-06-28 | 546.15 | 546.15 | 546.00 | 546.00 | 546.00 | 4 |
| 2024-06-27 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-06-26 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-06-25 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-06-24 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0 |
| 2024-06-21 | 540.00 | 540.00 | 537.00 | 537.00 | 537.00 | 3 |
| 2024-06-20 | 544.41 | 544.41 | 544.41 | 544.41 | 544.41 | 0 |
| 2024-06-19 | 544.41 | 544.41 | 544.41 | 544.41 | 544.41 | 2 |
| 2024-06-18 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | 0 |
| 2024-06-17 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | 0 |
| 2024-06-14 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | 0 |
| 2024-06-13 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | 0 |
| 2024-06-12 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | 0 |
| 2024-06-11 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | 1 |
| 2024-06-10 | 523.84 | 523.84 | 523.84 | 523.84 | 523.84 | 0 |
| 2024-06-07 | 523.84 | 523.84 | 523.84 | 523.84 | 523.84 | 6 |
| 2024-06-06 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | 0 |
| 2024-06-05 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | 0 |
| 2024-06-04 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | 1 |
| 2024-06-03 | 517.70 | 517.70 | 517.70 | 517.70 | 517.70 | 0 |
| 2024-05-31 | 517.70 | 517.70 | 517.70 | 517.70 | 517.70 | 1 |
| 2024-05-29 | 517.67 | 517.67 | 517.67 | 517.67 | 517.67 | 0 |
| 2024-05-28 | 517.67 | 517.67 | 517.67 | 517.67 | 517.67 | 32 |
| 2024-05-27 | 540.05 | 540.05 | 540.05 | 540.05 | 540.05 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.