Idexx Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 497.39 | 497.94 | 489.51 | 491.73 | 491.73 | 252,508 |
| 2024-08-21 | 495.82 | 497.22 | 491.03 | 494.99 | 494.99 | 303,486 |
| 2024-08-20 | 496.99 | 503.60 | 492.73 | 494.01 | 494.01 | 334,435 |
| 2024-08-19 | 493.80 | 498.34 | 489.42 | 496.99 | 496.99 | 366,441 |
| 2024-08-16 | 483.47 | 495.63 | 479.72 | 492.26 | 492.26 | 590,424 |
| 2024-08-15 | 479.85 | 491.30 | 474.19 | 485.52 | 485.52 | 616,189 |
| 2024-08-14 | 485.51 | 485.73 | 466.76 | 474.94 | 474.94 | 542,673 |
| 2024-08-13 | 483.00 | 492.08 | 483.00 | 487.82 | 487.82 | 531,496 |
| 2024-08-12 | 481.31 | 483.89 | 477.25 | 479.93 | 479.93 | 326,061 |
| 2024-08-09 | 482.41 | 486.90 | 476.99 | 482.84 | 482.84 | 354,043 |
| 2024-08-08 | 469.27 | 484.38 | 467.02 | 483.91 | 483.91 | 515,222 |
| 2024-08-07 | 471.75 | 486.54 | 464.99 | 467.07 | 467.07 | 648,661 |
| 2024-08-06 | 465.00 | 489.25 | 465.00 | 469.37 | 469.37 | 1,132,859 |
| 2024-08-05 | 459.00 | 463.13 | 446.28 | 455.08 | 455.08 | 1,134,047 |
| 2024-08-02 | 476.21 | 481.85 | 457.80 | 468.63 | 468.63 | 827,133 |
| 2024-08-01 | 475.33 | 487.48 | 473.93 | 477.84 | 477.84 | 506,989 |
| 2024-07-31 | 477.00 | 484.41 | 472.64 | 476.12 | 476.12 | 557,559 |
| 2024-07-30 | 475.00 | 481.86 | 470.76 | 474.69 | 474.69 | 557,705 |
| 2024-07-29 | 469.71 | 473.11 | 458.00 | 472.63 | 472.63 | 763,194 |
| 2024-07-26 | 476.23 | 476.23 | 467.80 | 469.71 | 469.71 | 588,415 |
| 2024-07-25 | 476.11 | 484.23 | 469.84 | 470.68 | 470.68 | 591,298 |
| 2024-07-24 | 469.78 | 478.48 | 463.94 | 471.34 | 471.34 | 671,712 |
| 2024-07-23 | 477.91 | 479.34 | 469.93 | 470.41 | 470.41 | 398,568 |
| 2024-07-22 | 474.90 | 479.30 | 466.98 | 475.29 | 475.29 | 576,561 |
| 2024-07-19 | 475.56 | 476.22 | 462.71 | 468.20 | 468.20 | 750,302 |
| 2024-07-18 | 489.03 | 490.00 | 468.04 | 470.74 | 470.74 | 748,363 |
| 2024-07-17 | 497.81 | 516.96 | 491.77 | 496.47 | 496.47 | 627,658 |
| 2024-07-16 | 484.03 | 502.32 | 483.93 | 499.52 | 499.52 | 795,439 |
| 2024-07-15 | 490.80 | 491.36 | 481.40 | 482.70 | 482.70 | 418,149 |
| 2024-07-12 | 490.88 | 500.23 | 488.34 | 492.74 | 492.74 | 351,816 |
| 2024-07-11 | 486.18 | 494.70 | 486.18 | 487.78 | 487.78 | 409,405 |
| 2024-07-10 | 478.53 | 483.70 | 470.96 | 483.39 | 483.39 | 328,159 |
| 2024-07-09 | 482.73 | 483.00 | 476.83 | 477.89 | 477.89 | 292,475 |
| 2024-07-08 | 486.46 | 487.32 | 481.53 | 483.73 | 483.73 | 224,968 |
| 2024-07-05 | 476.26 | 488.89 | 475.31 | 486.00 | 486.00 | 381,823 |
| 2024-07-03 | 475.91 | 479.77 | 472.67 | 477.49 | 477.49 | 297,173 |
| 2024-07-02 | 477.27 | 480.81 | 473.09 | 477.23 | 477.23 | 414,096 |
| 2024-07-01 | 486.44 | 490.70 | 474.45 | 476.40 | 476.40 | 436,004 |
| 2024-06-28 | 493.76 | 496.25 | 484.93 | 487.20 | 487.20 | 863,807 |
| 2024-06-27 | 487.44 | 494.16 | 485.18 | 493.96 | 493.96 | 350,056 |
| 2024-06-26 | 489.42 | 492.72 | 486.92 | 488.61 | 488.61 | 394,943 |
| 2024-06-25 | 493.49 | 495.35 | 487.44 | 491.08 | 491.08 | 718,317 |
| 2024-06-24 | 494.40 | 496.35 | 487.91 | 491.49 | 491.49 | 703,869 |
| 2024-06-21 | 497.72 | 500.61 | 490.00 | 495.73 | 495.73 | 1,220,027 |
| 2024-06-20 | 502.13 | 502.13 | 493.78 | 495.96 | 495.96 | 752,937 |
| 2024-06-18 | 501.08 | 504.76 | 497.88 | 503.60 | 503.60 | 621,866 |
| 2024-06-17 | 500.16 | 504.94 | 495.54 | 504.33 | 504.33 | 509,808 |
| 2024-06-14 | 504.13 | 508.90 | 500.52 | 504.00 | 504.00 | 386,651 |
| 2024-06-13 | 511.13 | 512.70 | 488.73 | 506.12 | 506.12 | 463,045 |
| 2024-06-12 | 512.00 | 521.52 | 509.47 | 514.28 | 514.28 | 414,196 |
| 2024-06-11 | 506.54 | 508.02 | 501.52 | 506.20 | 506.20 | 348,758 |
| 2024-06-10 | 492.74 | 511.92 | 492.74 | 508.26 | 508.26 | 565,122 |
| 2024-06-07 | 494.44 | 501.20 | 493.20 | 497.51 | 497.51 | 380,918 |
| 2024-06-06 | 492.49 | 502.51 | 490.31 | 497.84 | 497.84 | 486,405 |
| 2024-06-05 | 495.07 | 498.60 | 493.00 | 495.84 | 495.84 | 428,425 |
| 2024-06-04 | 491.25 | 492.00 | 483.02 | 491.06 | 491.06 | 775,890 |
| 2024-06-03 | 495.28 | 498.42 | 486.99 | 492.43 | 492.43 | 473,685 |
| 2024-05-31 | 500.17 | 504.72 | 491.16 | 496.95 | 496.95 | 935,445 |
| 2024-05-30 | 500.69 | 501.93 | 495.04 | 499.77 | 499.77 | 514,670 |
| 2024-05-29 | 500.00 | 507.37 | 496.08 | 498.35 | 498.35 | 465,640 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-06-16 | 2:1 |
| 2007-11-27 | 2:1 |
| 1995-06-06 | 2:1 |
| 1993-10-04 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.