IDEXX Laboratories, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 0 |
| 2025-08-05 | 734.25 | 734.25 | 707.31 | 709.50 | 709.50 | 14 |
| 2025-08-04 | 746.00 | 751.66 | 746.00 | 751.66 | 751.66 | 49 |
| 2025-08-01 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 2,260 |
| 2025-07-31 | 608.64 | 608.64 | 608.64 | 608.64 | 608.64 | 7 |
| 2025-07-30 | 636.93 | 636.93 | 636.93 | 636.93 | 636.93 | 0 |
| 2025-07-29 | 636.93 | 636.93 | 636.93 | 636.93 | 636.93 | 4 |
| 2025-07-28 | 631.89 | 631.89 | 631.89 | 631.89 | 631.89 | 9 |
| 2025-07-25 | 597.04 | 597.04 | 597.04 | 597.04 | 597.04 | 0 |
| 2025-07-24 | 597.04 | 597.04 | 597.04 | 597.04 | 597.04 | 0 |
| 2025-07-23 | 594.13 | 597.04 | 594.00 | 597.04 | 597.04 | 142 |
| 2025-07-22 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 280 |
| 2025-07-21 | 589.19 | 589.19 | 589.19 | 589.19 | 589.19 | 0 |
| 2025-07-18 | 589.19 | 589.19 | 589.19 | 589.19 | 589.19 | 0 |
| 2025-07-17 | 589.19 | 589.19 | 589.19 | 589.19 | 589.19 | 0 |
| 2025-07-16 | 589.19 | 589.19 | 589.19 | 589.19 | 589.19 | 0 |
| 2025-07-15 | 589.19 | 589.19 | 589.19 | 589.19 | 589.19 | 5 |
| 2025-07-14 | 588.01 | 588.01 | 588.01 | 588.01 | 588.01 | 0 |
| 2025-07-11 | 588.01 | 588.01 | 588.01 | 588.01 | 588.01 | 93 |
| 2025-07-10 | 602.52 | 604.00 | 602.52 | 604.00 | 604.00 | 2 |
| 2025-07-09 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 0 |
| 2025-07-08 | 594.00 | 594.00 | 589.00 | 589.00 | 589.00 | 2 |
| 2025-07-07 | 592.77 | 592.77 | 592.77 | 592.77 | 592.77 | 0 |
| 2025-07-04 | 592.77 | 592.77 | 592.77 | 592.77 | 592.77 | 0 |
| 2025-07-03 | 592.77 | 592.77 | 592.77 | 592.77 | 592.77 | 3 |
| 2025-07-02 | 583.45 | 583.45 | 583.45 | 583.45 | 583.45 | 0 |
| 2025-07-01 | 583.45 | 583.45 | 583.45 | 583.45 | 583.45 | 0 |
| 2025-06-30 | 583.45 | 583.45 | 583.45 | 583.45 | 583.45 | 1 |
| 2025-06-27 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-26 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-25 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-24 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-23 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-20 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-18 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-17 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-16 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-13 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-12 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-11 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 0 |
| 2025-06-10 | 574.29 | 574.29 | 574.29 | 574.29 | 574.29 | 4 |
| 2025-06-09 | 585.28 | 585.28 | 585.28 | 585.28 | 585.28 | 0 |
| 2025-06-06 | 585.28 | 585.28 | 585.28 | 585.28 | 585.28 | 0 |
| 2025-06-05 | 585.28 | 585.28 | 585.28 | 585.28 | 585.28 | 1 |
| 2025-06-04 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-06-03 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-06-02 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-05-30 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-05-29 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-05-28 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-05-27 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-05-26 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-05-23 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-05-22 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-05-21 | 589.41 | 589.41 | 589.41 | 589.41 | 589.41 | 0 |
| 2025-05-20 | 590.00 | 590.00 | 589.41 | 589.41 | 589.41 | 14 |
| 2025-05-19 | 569.20 | 569.20 | 569.20 | 569.20 | 569.20 | 0 |
| 2025-05-16 | 569.20 | 569.20 | 569.20 | 569.20 | 569.20 | 0 |
| 2025-05-15 | 569.20 | 569.20 | 569.20 | 569.20 | 569.20 | 0 |
| 2025-05-14 | 569.20 | 569.20 | 569.20 | 569.20 | 569.20 | 85 |
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.