IDEXX Laboratories, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 540.05 | 540.05 | 540.05 | 540.05 | 540.05 | 10 |
| 2024-05-23 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2024-05-22 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2024-05-21 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2024-05-20 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 1 |
| 2024-05-17 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 0 |
| 2024-05-16 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 0 |
| 2024-05-15 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 0 |
| 2024-05-14 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 0 |
| 2024-05-13 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 0 |
| 2024-05-10 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 0 |
| 2024-05-09 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 0 |
| 2024-05-08 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | 500 |
| 2024-05-07 | 484.70 | 492.00 | 484.70 | 492.00 | 492.00 | 1,881 |
| 2024-05-06 | 481.90 | 482.50 | 481.90 | 482.50 | 482.50 | 1,000 |
| 2024-05-03 | 485.75 | 485.75 | 485.75 | 485.75 | 485.75 | 500 |
| 2024-05-02 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-04-30 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-04-29 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-04-26 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-04-25 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-04-24 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-04-23 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-04-22 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 0 |
| 2024-04-19 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 9 |
| 2024-04-18 | 503.65 | 503.65 | 503.65 | 503.65 | 503.65 | 0 |
| 2024-04-17 | 503.65 | 503.65 | 503.65 | 503.65 | 503.65 | 250 |
| 2024-04-16 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2024-04-15 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2024-04-12 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2024-04-11 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2024-04-10 | 509.70 | 511.15 | 509.70 | 511.00 | 511.00 | 1,510 |
| 2024-04-09 | 517.00 | 520.20 | 516.00 | 520.20 | 520.20 | 2,000 |
| 2024-04-08 | 535.83 | 535.83 | 535.83 | 535.83 | 535.83 | 0 |
| 2024-04-05 | 535.83 | 535.83 | 535.83 | 535.83 | 535.83 | 0 |
| 2024-04-04 | 535.83 | 535.83 | 535.83 | 535.83 | 535.83 | 0 |
| 2024-04-03 | 535.83 | 535.83 | 535.83 | 535.83 | 535.83 | 7 |
| 2024-04-02 | 525.79 | 525.79 | 525.79 | 525.79 | 525.79 | 40 |
| 2024-04-01 | 543.50 | 543.50 | 543.50 | 543.50 | 543.50 | 0 |
| 2024-03-28 | 543.50 | 543.50 | 543.50 | 543.50 | 543.50 | 6 |
| 2024-03-27 | 533.86 | 535.00 | 533.86 | 535.00 | 535.00 | 21 |
| 2024-03-26 | 528.00 | 528.30 | 528.00 | 528.30 | 528.30 | 20 |
| 2024-03-25 | 524.30 | 524.30 | 524.30 | 524.30 | 524.30 | 18 |
| 2024-03-22 | 525.07 | 525.07 | 525.07 | 525.07 | 525.07 | 0 |
| 2024-03-21 | 525.07 | 525.07 | 525.07 | 525.07 | 525.07 | 0 |
| 2024-03-20 | 525.07 | 525.07 | 525.07 | 525.07 | 525.07 | 20 |
| 2024-03-19 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 10 |
| 2024-03-18 | 537.95 | 537.95 | 537.95 | 537.95 | 537.95 | 6 |
| 2024-03-15 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-03-14 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-03-13 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 2 |
| 2024-03-12 | 545.05 | 550.00 | 543.00 | 543.00 | 543.00 | 46 |
| 2024-03-11 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | 0 |
| 2024-03-08 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | 9 |
| 2024-03-07 | 559.35 | 562.10 | 559.35 | 562.10 | 562.10 | 33 |
| 2024-03-06 | 575.20 | 575.20 | 575.20 | 575.20 | 575.20 | 0 |
| 2024-03-05 | 575.20 | 575.20 | 575.20 | 575.20 | 575.20 | 0 |
| 2024-03-04 | 575.20 | 575.20 | 575.20 | 575.20 | 575.20 | 0 |
| 2024-03-01 | 575.00 | 575.20 | 575.00 | 575.20 | 575.20 | 27 |
| 2024-02-29 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 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.