Idexx Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 514.24 | 514.24 | 501.81 | 505.40 | 505.40 | 499,261 |
| 2024-05-24 | 518.90 | 524.35 | 514.30 | 516.50 | 516.50 | 267,200 |
| 2024-05-23 | 522.01 | 524.82 | 511.78 | 516.10 | 516.10 | 503,767 |
| 2024-05-22 | 520.58 | 522.65 | 516.25 | 517.94 | 517.94 | 494,511 |
| 2024-05-21 | 524.93 | 529.18 | 518.40 | 518.44 | 518.44 | 486,559 |
| 2024-05-20 | 543.67 | 545.43 | 528.84 | 530.07 | 530.07 | 517,352 |
| 2024-05-17 | 540.94 | 543.85 | 538.43 | 543.45 | 543.45 | 445,984 |
| 2024-05-16 | 544.77 | 547.22 | 538.91 | 540.94 | 540.94 | 525,195 |
| 2024-05-15 | 523.68 | 548.88 | 523.68 | 548.53 | 548.53 | 823,800 |
| 2024-05-14 | 505.76 | 522.38 | 505.38 | 521.11 | 521.11 | 636,588 |
| 2024-05-13 | 513.49 | 514.62 | 501.23 | 503.02 | 503.02 | 374,410 |
| 2024-05-10 | 502.42 | 510.62 | 501.68 | 509.82 | 509.82 | 526,504 |
| 2024-05-09 | 488.28 | 505.07 | 488.28 | 500.82 | 500.82 | 546,581 |
| 2024-05-08 | 481.80 | 487.37 | 475.97 | 487.07 | 487.07 | 604,652 |
| 2024-05-07 | 478.41 | 486.16 | 478.12 | 483.68 | 483.68 | 368,074 |
| 2024-05-06 | 481.85 | 484.99 | 473.80 | 476.87 | 476.87 | 298,173 |
| 2024-05-03 | 485.82 | 493.98 | 478.45 | 480.60 | 480.60 | 547,954 |
| 2024-05-02 | 465.60 | 477.67 | 465.60 | 475.82 | 475.82 | 518,332 |
| 2024-05-01 | 473.00 | 485.00 | 462.00 | 468.04 | 468.04 | 1,018,227 |
| 2024-04-30 | 503.37 | 506.59 | 491.81 | 492.76 | 492.76 | 754,739 |
| 2024-04-29 | 500.47 | 508.88 | 500.47 | 505.34 | 505.34 | 414,108 |
| 2024-04-26 | 484.03 | 500.48 | 484.03 | 499.30 | 499.30 | 529,834 |
| 2024-04-25 | 494.82 | 494.82 | 479.88 | 489.24 | 489.24 | 358,641 |
| 2024-04-24 | 489.24 | 497.40 | 487.88 | 494.26 | 494.26 | 493,145 |
| 2024-04-23 | 482.60 | 494.45 | 481.49 | 493.80 | 493.80 | 558,418 |
| 2024-04-22 | 479.48 | 481.94 | 473.86 | 479.57 | 479.57 | 419,598 |
| 2024-04-19 | 482.20 | 482.21 | 471.42 | 476.35 | 476.35 | 568,646 |
| 2024-04-18 | 478.29 | 483.10 | 475.56 | 477.79 | 477.79 | 399,898 |
| 2024-04-17 | 489.44 | 490.49 | 477.63 | 478.24 | 478.24 | 533,305 |
| 2024-04-16 | 490.62 | 495.94 | 488.77 | 489.57 | 489.57 | 556,488 |
| 2024-04-15 | 506.57 | 506.57 | 489.81 | 491.29 | 491.29 | 495,369 |
| 2024-04-12 | 497.50 | 501.44 | 492.99 | 497.79 | 497.79 | 513,717 |
| 2024-04-11 | 504.18 | 509.12 | 502.25 | 503.10 | 503.10 | 388,079 |
| 2024-04-10 | 510.35 | 512.72 | 500.68 | 504.14 | 504.14 | 427,951 |
| 2024-04-09 | 515.64 | 522.39 | 510.50 | 519.81 | 519.81 | 390,114 |
| 2024-04-08 | 519.83 | 521.04 | 512.64 | 514.70 | 514.70 | 415,202 |
| 2024-04-05 | 518.10 | 524.06 | 516.93 | 519.54 | 519.54 | 434,869 |
| 2024-04-04 | 530.69 | 532.44 | 516.81 | 518.10 | 518.10 | 353,968 |
| 2024-04-03 | 521.10 | 530.76 | 521.10 | 524.04 | 524.04 | 332,999 |
| 2024-04-02 | 527.60 | 527.60 | 518.54 | 521.67 | 521.67 | 382,414 |
| 2024-04-01 | 541.37 | 542.41 | 528.11 | 532.41 | 532.41 | 302,427 |
| 2024-03-28 | 542.20 | 543.33 | 537.39 | 539.93 | 539.93 | 290,111 |
| 2024-03-27 | 537.78 | 540.92 | 533.99 | 539.57 | 539.57 | 308,904 |
| 2024-03-26 | 528.27 | 533.77 | 526.15 | 530.60 | 530.60 | 398,139 |
| 2024-03-25 | 530.19 | 534.99 | 524.52 | 529.71 | 529.71 | 363,892 |
| 2024-03-22 | 532.92 | 537.78 | 526.88 | 530.72 | 530.72 | 251,360 |
| 2024-03-21 | 535.00 | 541.84 | 530.74 | 532.09 | 532.09 | 428,487 |
| 2024-03-20 | 533.27 | 535.48 | 524.55 | 529.50 | 529.50 | 422,478 |
| 2024-03-19 | 529.10 | 536.58 | 529.03 | 534.42 | 534.42 | 335,025 |
| 2024-03-18 | 532.83 | 535.69 | 529.00 | 529.81 | 529.81 | 379,506 |
| 2024-03-15 | 530.12 | 536.85 | 526.73 | 529.77 | 529.77 | 829,385 |
| 2024-03-14 | 540.68 | 542.43 | 531.55 | 535.58 | 535.58 | 337,138 |
| 2024-03-13 | 547.28 | 550.24 | 537.91 | 540.18 | 540.18 | 315,251 |
| 2024-03-12 | 549.12 | 552.20 | 543.16 | 546.84 | 546.84 | 396,978 |
| 2024-03-11 | 562.25 | 562.25 | 544.31 | 548.31 | 548.31 | 465,019 |
| 2024-03-08 | 564.81 | 574.94 | 559.32 | 561.41 | 561.41 | 299,172 |
| 2024-03-07 | 565.21 | 570.71 | 559.49 | 563.22 | 563.22 | 375,038 |
| 2024-03-06 | 563.59 | 567.03 | 557.29 | 557.46 | 557.46 | 371,779 |
| 2024-03-05 | 571.67 | 571.67 | 555.93 | 558.32 | 558.32 | 417,787 |
| 2024-03-04 | 578.34 | 580.18 | 565.01 | 571.28 | 571.28 | 323,489 |
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.