Idexx Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 575.23 | 583.39 | 560.18 | 576.87 | 576.87 | 375,725 |
| 2024-02-29 | 573.13 | 576.84 | 568.88 | 575.23 | 575.23 | 551,852 |
| 2024-02-28 | 573.19 | 575.58 | 568.71 | 571.68 | 571.68 | 270,071 |
| 2024-02-27 | 569.61 | 576.57 | 567.67 | 575.07 | 575.07 | 292,557 |
| 2024-02-26 | 576.29 | 576.49 | 566.38 | 569.87 | 569.87 | 348,869 |
| 2024-02-23 | 568.76 | 577.52 | 568.76 | 576.29 | 576.29 | 256,622 |
| 2024-02-22 | 558.51 | 574.74 | 558.51 | 571.31 | 571.31 | 428,834 |
| 2024-02-21 | 552.00 | 555.22 | 545.69 | 554.77 | 554.77 | 413,751 |
| 2024-02-20 | 553.77 | 553.77 | 546.95 | 551.21 | 551.21 | 441,413 |
| 2024-02-16 | 565.15 | 565.37 | 555.00 | 555.54 | 555.54 | 376,863 |
| 2024-02-15 | 562.39 | 569.26 | 558.49 | 568.83 | 568.83 | 308,647 |
| 2024-02-14 | 558.54 | 562.74 | 555.52 | 560.56 | 560.56 | 390,769 |
| 2024-02-13 | 553.14 | 558.88 | 546.41 | 555.66 | 555.66 | 336,003 |
| 2024-02-12 | 568.96 | 569.84 | 561.22 | 565.56 | 565.56 | 301,984 |
| 2024-02-09 | 575.80 | 578.35 | 565.52 | 572.21 | 572.21 | 320,643 |
| 2024-02-08 | 565.72 | 575.95 | 562.42 | 573.61 | 573.61 | 542,607 |
| 2024-02-07 | 568.79 | 576.12 | 562.11 | 572.31 | 572.31 | 626,309 |
| 2024-02-06 | 575.96 | 579.68 | 561.97 | 567.00 | 567.00 | 576,057 |
| 2024-02-05 | 531.51 | 573.63 | 531.51 | 572.12 | 572.12 | 921,479 |
| 2024-02-02 | 521.68 | 531.37 | 518.49 | 527.14 | 527.14 | 607,874 |
| 2024-02-01 | 519.62 | 527.97 | 510.02 | 527.28 | 527.28 | 457,705 |
| 2024-01-31 | 522.67 | 524.33 | 513.25 | 515.08 | 515.08 | 436,166 |
| 2024-01-30 | 520.80 | 527.79 | 517.15 | 521.03 | 521.03 | 467,015 |
| 2024-01-29 | 523.71 | 532.70 | 522.19 | 532.06 | 532.06 | 316,581 |
| 2024-01-26 | 526.59 | 529.42 | 521.44 | 524.98 | 524.98 | 385,209 |
| 2024-01-25 | 525.98 | 530.13 | 519.96 | 522.44 | 522.44 | 325,362 |
| 2024-01-24 | 535.37 | 537.73 | 519.99 | 520.21 | 520.21 | 357,997 |
| 2024-01-23 | 533.73 | 534.98 | 524.00 | 531.52 | 531.52 | 293,767 |
| 2024-01-22 | 525.91 | 537.85 | 525.91 | 531.43 | 531.43 | 449,004 |
| 2024-01-19 | 525.23 | 525.51 | 513.33 | 523.82 | 523.82 | 443,076 |
| 2024-01-18 | 515.91 | 525.76 | 515.50 | 525.28 | 525.28 | 696,214 |
| 2024-01-17 | 516.23 | 520.04 | 507.61 | 515.48 | 515.48 | 753,457 |
| 2024-01-16 | 533.69 | 536.50 | 519.52 | 520.00 | 520.00 | 817,126 |
| 2024-01-12 | 563.00 | 564.80 | 534.83 | 535.29 | 535.29 | 624,900 |
| 2024-01-11 | 551.58 | 559.71 | 546.05 | 558.71 | 558.71 | 463,801 |
| 2024-01-10 | 552.08 | 555.36 | 548.49 | 554.24 | 554.24 | 424,879 |
| 2024-01-09 | 535.97 | 555.34 | 535.97 | 553.04 | 553.04 | 409,357 |
| 2024-01-08 | 540.88 | 545.63 | 537.67 | 543.96 | 543.96 | 442,188 |
| 2024-01-05 | 537.98 | 541.40 | 535.44 | 537.36 | 537.36 | 387,506 |
| 2024-01-04 | 530.45 | 540.89 | 530.45 | 538.50 | 538.50 | 377,482 |
| 2024-01-03 | 546.73 | 546.73 | 529.25 | 535.06 | 535.06 | 417,935 |
| 2024-01-02 | 548.40 | 554.92 | 542.00 | 547.69 | 547.69 | 384,511 |
| 2023-12-29 | 552.94 | 559.92 | 552.94 | 555.05 | 555.05 | 203,233 |
| 2023-12-28 | 562.89 | 562.89 | 556.17 | 557.02 | 557.02 | 194,774 |
| 2023-12-27 | 556.01 | 557.98 | 553.90 | 557.11 | 557.11 | 177,678 |
| 2023-12-26 | 554.09 | 557.01 | 551.27 | 556.01 | 556.01 | 195,583 |
| 2023-12-22 | 554.94 | 557.13 | 551.30 | 554.04 | 554.04 | 310,787 |
| 2023-12-21 | 546.05 | 554.54 | 540.91 | 552.61 | 552.61 | 417,823 |
| 2023-12-20 | 550.00 | 554.00 | 539.02 | 539.80 | 539.80 | 521,082 |
| 2023-12-19 | 543.53 | 546.02 | 539.87 | 545.70 | 545.70 | 382,387 |
| 2023-12-18 | 541.50 | 543.64 | 534.29 | 539.98 | 539.98 | 408,127 |
| 2023-12-15 | 545.58 | 547.70 | 535.54 | 541.07 | 541.07 | 1,316,868 |
| 2023-12-14 | 564.37 | 568.30 | 551.63 | 554.18 | 554.18 | 1,046,846 |
| 2023-12-13 | 545.13 | 559.08 | 542.00 | 557.56 | 557.56 | 568,600 |
| 2023-12-12 | 538.92 | 547.75 | 536.85 | 545.04 | 545.04 | 431,065 |
| 2023-12-11 | 531.59 | 541.19 | 531.59 | 536.12 | 536.12 | 524,796 |
| 2023-12-08 | 520.17 | 532.41 | 519.17 | 531.35 | 531.35 | 540,491 |
| 2023-12-07 | 522.00 | 524.93 | 517.93 | 523.08 | 523.08 | 378,179 |
| 2023-12-06 | 521.19 | 529.56 | 516.63 | 521.56 | 521.56 | 681,915 |
| 2023-12-05 | 511.56 | 519.47 | 507.93 | 518.95 | 518.95 | 614,444 |
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.