IDEXX Laboratories, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 537.62 | 537.62 | 537.62 | 537.62 | 537.62 | 0 |
| 2025-02-10 | 558.30 | 558.30 | 537.62 | 537.62 | 537.62 | 4 |
| 2025-02-07 | 534.53 | 534.53 | 534.53 | 534.53 | 534.53 | 0 |
| 2025-02-06 | 534.53 | 534.53 | 534.53 | 534.53 | 534.53 | 0 |
| 2025-02-05 | 534.53 | 534.53 | 534.53 | 534.53 | 534.53 | 0 |
| 2025-02-04 | 534.53 | 534.53 | 534.53 | 534.53 | 534.53 | 2 |
| 2025-02-03 | 516.30 | 532.63 | 516.30 | 521.85 | 521.85 | 22 |
| 2025-01-31 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0 |
| 2025-01-30 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 1 |
| 2025-01-29 | 477.00 | 477.00 | 476.97 | 476.97 | 476.97 | 4 |
| 2025-01-28 | 515.22 | 515.22 | 515.22 | 515.22 | 515.22 | 0 |
| 2025-01-27 | 515.22 | 515.22 | 515.22 | 515.22 | 515.22 | 0 |
| 2025-01-24 | 515.22 | 515.22 | 515.22 | 515.22 | 515.22 | 0 |
| 2025-01-23 | 515.22 | 515.22 | 515.22 | 515.22 | 515.22 | 0 |
| 2025-01-22 | 515.22 | 515.22 | 515.22 | 515.22 | 515.22 | 0 |
| 2025-01-21 | 515.22 | 515.22 | 515.22 | 515.22 | 515.22 | 0 |
| 2025-01-20 | 515.22 | 515.22 | 515.22 | 515.22 | 515.22 | 0 |
| 2025-01-17 | 515.22 | 515.22 | 515.22 | 515.22 | 515.22 | 0 |
| 2025-01-16 | 515.22 | 515.22 | 515.22 | 515.22 | 515.22 | 0 |
| 2025-01-15 | 515.22 | 515.22 | 515.22 | 515.22 | 515.22 | 1 |
| 2025-01-14 | 517.12 | 517.12 | 517.12 | 517.12 | 517.12 | 0 |
| 2025-01-13 | 517.12 | 517.12 | 517.12 | 517.12 | 517.12 | 0 |
| 2025-01-10 | 518.96 | 518.96 | 517.12 | 517.12 | 517.12 | 17 |
| 2025-01-09 | 525.81 | 525.81 | 525.81 | 525.81 | 525.81 | 0 |
| 2025-01-08 | 525.81 | 525.81 | 525.81 | 525.81 | 525.81 | 0 |
| 2025-01-07 | 525.81 | 525.81 | 525.81 | 525.81 | 525.81 | 0 |
| 2025-01-06 | 525.81 | 525.81 | 525.81 | 525.81 | 525.81 | 20 |
| 2025-01-03 | 504.50 | 504.50 | 504.50 | 504.50 | 504.50 | 1 |
| 2025-01-02 | 519.18 | 519.18 | 519.18 | 519.18 | 519.18 | 2 |
| 2024-12-30 | 507.45 | 507.45 | 507.45 | 507.45 | 507.45 | 1 |
| 2024-12-27 | 516.88 | 516.88 | 514.28 | 514.28 | 514.28 | 3 |
| 2024-12-26 | 512.82 | 513.04 | 512.82 | 513.04 | 513.04 | 7 |
| 2024-12-23 | 503.88 | 503.88 | 503.88 | 503.88 | 503.88 | 0 |
| 2024-12-20 | 503.88 | 503.88 | 503.88 | 503.88 | 503.88 | 0 |
| 2024-12-19 | 503.88 | 503.88 | 503.88 | 503.88 | 503.88 | 1 |
| 2024-12-18 | 524.16 | 524.16 | 524.16 | 524.16 | 524.16 | 0 |
| 2024-12-17 | 524.16 | 524.16 | 524.16 | 524.16 | 524.16 | 0 |
| 2024-12-16 | 524.16 | 524.16 | 524.16 | 524.16 | 524.16 | 0 |
| 2024-12-13 | 525.72 | 525.72 | 524.16 | 524.16 | 524.16 | 9 |
| 2024-12-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-12-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-12-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
| 2024-12-09 | 548.80 | 548.80 | 541.85 | 541.85 | 541.85 | 3 |
| 2024-12-06 | 518.32 | 518.32 | 518.32 | 518.32 | 518.32 | 0 |
| 2024-12-05 | 518.32 | 518.32 | 518.32 | 518.32 | 518.32 | 0 |
| 2024-12-04 | 518.32 | 518.32 | 518.32 | 518.32 | 518.32 | 0 |
| 2024-12-03 | 518.32 | 518.32 | 518.32 | 518.32 | 518.32 | 0 |
| 2024-12-02 | 518.32 | 518.32 | 518.32 | 518.32 | 518.32 | 1 |
| 2024-11-29 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | 0 |
| 2024-11-28 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | 0 |
| 2024-11-27 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | 0 |
| 2024-11-26 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | 0 |
| 2024-11-25 | 494.70 | 497.40 | 494.00 | 497.40 | 497.40 | 26 |
| 2024-11-22 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-11-21 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-11-19 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-11-18 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-11-14 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2024-11-13 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 1 |
| 2024-11-12 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | 6 |
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.