IDEXX Laboratories, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0 |
| 2026-07-22 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0 |
| 2026-07-21 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0 |
| 2026-07-20 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 27 |
| 2026-07-17 | 547.84 | 547.84 | 547.84 | 547.84 | 547.84 | 0 |
| 2026-07-16 | 547.84 | 547.84 | 547.84 | 547.84 | 547.84 | 0 |
| 2026-07-15 | 547.84 | 547.84 | 547.84 | 547.84 | 547.84 | 0 |
| 2026-07-14 | 547.84 | 547.84 | 547.84 | 547.84 | 547.84 | 176 |
| 2026-07-13 | 576.71 | 576.71 | 576.71 | 576.71 | 576.71 | 0 |
| 2026-07-10 | 576.71 | 576.71 | 576.71 | 576.71 | 576.71 | 0 |
| 2026-07-09 | 576.71 | 576.71 | 576.71 | 576.71 | 576.71 | 0 |
| 2026-07-08 | 576.71 | 576.71 | 576.71 | 576.71 | 576.71 | 16 |
| 2026-07-07 | 585.50 | 585.50 | 585.50 | 585.50 | 585.50 | 300 |
| 2026-07-06 | 579.51 | 579.51 | 579.51 | 579.51 | 579.51 | 14 |
| 2026-07-03 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-07-02 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-07-01 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-06-30 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 4 |
| 2026-06-29 | 572.25 | 572.25 | 572.25 | 572.25 | 572.25 | 211 |
| 2026-06-26 | 568.98 | 568.98 | 568.98 | 568.98 | 568.98 | 211 |
| 2026-06-25 | 577.63 | 577.63 | 577.63 | 577.63 | 577.63 | 0 |
| 2026-06-24 | 577.63 | 577.63 | 577.63 | 577.63 | 577.63 | 0 |
| 2026-06-23 | 577.63 | 577.63 | 577.63 | 577.63 | 577.63 | 0 |
| 2026-06-22 | 577.63 | 577.63 | 577.63 | 577.63 | 577.63 | 0 |
| 2026-06-19 | 577.63 | 577.63 | 577.63 | 577.63 | 577.63 | 0 |
| 2026-06-18 | 577.63 | 577.63 | 577.63 | 577.63 | 577.63 | 0 |
| 2026-06-17 | 577.63 | 577.63 | 577.63 | 577.63 | 577.63 | 2 |
| 2026-06-16 | 583.16 | 583.16 | 583.16 | 583.16 | 583.16 | 1 |
| 2026-06-15 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | 0 |
| 2026-06-12 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | 0 |
| 2026-06-11 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | 2 |
| 2026-06-10 | 584.49 | 584.49 | 584.49 | 584.49 | 584.49 | 0 |
| 2026-06-09 | 584.49 | 584.49 | 584.49 | 584.49 | 584.49 | 0 |
| 2026-06-08 | 584.49 | 584.49 | 584.49 | 584.49 | 584.49 | 25 |
| 2026-06-05 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | 0 |
| 2026-06-03 | 568.50 | 568.50 | 568.50 | 568.50 | 568.50 | 27 |
| 2026-06-02 | 559.64 | 559.64 | 559.64 | 559.64 | 559.64 | 0 |
| 2026-06-01 | 559.64 | 559.64 | 559.64 | 559.64 | 559.64 | 0 |
| 2026-05-29 | 559.64 | 559.64 | 559.64 | 559.64 | 559.64 | 0 |
| 2026-05-28 | 559.64 | 559.64 | 559.64 | 559.64 | 559.64 | 100 |
| 2026-05-27 | 559.64 | 559.64 | 559.64 | 559.64 | 559.64 | 5 |
| 2026-05-26 | 562.19 | 562.19 | 562.19 | 562.19 | 562.19 | 6 |
| 2026-05-25 | 551.36 | 551.36 | 551.36 | 551.36 | 551.36 | 0 |
| 2026-05-22 | 551.36 | 551.36 | 551.36 | 551.36 | 551.36 | 0 |
| 2026-05-21 | 551.36 | 551.36 | 551.36 | 551.36 | 551.36 | 0 |
| 2026-05-20 | 551.36 | 551.36 | 551.36 | 551.36 | 551.36 | 109 |
| 2026-05-19 | 551.65 | 551.65 | 551.65 | 551.65 | 551.65 | 2 |
| 2026-05-18 | 535.14 | 535.14 | 535.14 | 535.14 | 535.14 | 0 |
| 2026-05-15 | 535.14 | 535.14 | 535.14 | 535.14 | 535.14 | 1 |
| 2026-05-14 | 521.50 | 521.50 | 521.50 | 521.50 | 521.50 | 0 |
| 2026-05-13 | 521.50 | 521.50 | 521.50 | 521.50 | 521.50 | 0 |
| 2026-05-12 | 521.50 | 521.50 | 521.50 | 521.50 | 521.50 | 0 |
| 2026-05-11 | 521.50 | 521.50 | 521.50 | 521.50 | 521.50 | 1 |
| 2026-05-08 | 550.60 | 550.60 | 550.60 | 550.60 | 550.60 | 5 |
| 2026-05-07 | 564.60 | 564.60 | 564.60 | 564.60 | 564.60 | 1 |
| 2026-05-06 | 567.74 | 567.74 | 567.74 | 567.74 | 567.74 | 17 |
| 2026-05-05 | 557.48 | 557.48 | 557.48 | 557.48 | 557.48 | 0 |
| 2026-05-04 | 551.80 | 557.48 | 551.80 | 557.48 | 557.48 | 366 |
| 2026-04-30 | 557.19 | 557.19 | 557.19 | 557.19 | 557.19 | 19 |
| 2026-04-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
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.