Idexx Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 542.17 | 547.61 | 534.36 | 539.37 | 539.37 | 459,400 |
| 2026-07-22 | 554.62 | 556.97 | 543.01 | 545.00 | 545.00 | 478,700 |
| 2026-07-21 | 553.01 | 562.02 | 545.57 | 552.46 | 552.46 | 429,100 |
| 2026-07-20 | 569.95 | 569.95 | 561.02 | 563.81 | 563.81 | 407,900 |
| 2026-07-17 | 570.76 | 579.40 | 561.15 | 567.44 | 567.44 | 535,600 |
| 2026-07-16 | 560.91 | 581.37 | 558.14 | 576.07 | 576.07 | 615,400 |
| 2026-07-15 | 541.71 | 568.49 | 538.00 | 557.02 | 557.02 | 953,300 |
| 2026-07-14 | 559.60 | 559.60 | 536.14 | 540.68 | 540.68 | 780,100 |
| 2026-07-13 | 560.36 | 571.55 | 557.65 | 564.21 | 564.21 | 522,900 |
| 2026-07-10 | 561.93 | 573.02 | 559.72 | 563.57 | 563.57 | 612,500 |
| 2026-07-09 | 552.47 | 562.02 | 547.38 | 558.60 | 558.60 | 992,900 |
| 2026-07-08 | 562.82 | 562.82 | 549.42 | 555.67 | 555.67 | 578,500 |
| 2026-07-07 | 571.97 | 577.15 | 563.35 | 570.25 | 570.25 | 610,400 |
| 2026-07-06 | 561.40 | 567.08 | 547.93 | 564.98 | 564.98 | 631,600 |
| 2026-07-02 | 543.71 | 559.91 | 538.87 | 557.80 | 557.80 | 813,900 |
| 2026-07-01 | 533.61 | 539.09 | 528.71 | 537.58 | 537.58 | 663,200 |
| 2026-06-30 | 535.93 | 535.93 | 518.55 | 526.44 | 526.44 | 763,400 |
| 2026-06-29 | 551.92 | 556.24 | 534.66 | 535.93 | 535.93 | 799,300 |
| 2026-06-26 | 554.09 | 561.15 | 547.19 | 551.50 | 551.50 | 1,314,400 |
| 2026-06-25 | 549.99 | 570.84 | 545.66 | 554.94 | 554.94 | 628,900 |
| 2026-06-24 | 542.57 | 560.92 | 539.30 | 549.16 | 549.16 | 643,200 |
| 2026-06-23 | 548.75 | 552.25 | 538.44 | 541.31 | 541.31 | 652,200 |
| 2026-06-22 | 555.92 | 562.74 | 540.99 | 545.73 | 545.73 | 627,600 |
| 2026-06-18 | 549.29 | 563.85 | 546.18 | 562.09 | 562.09 | 1,240,800 |
| 2026-06-17 | 567.36 | 573.00 | 543.89 | 546.09 | 546.09 | 619,400 |
| 2026-06-16 | 573.28 | 574.08 | 567.36 | 573.00 | 573.00 | 498,700 |
| 2026-06-15 | 565.17 | 572.10 | 565.07 | 570.00 | 570.00 | 556,800 |
| 2026-06-12 | 558.44 | 561.74 | 552.23 | 560.88 | 560.88 | 516,600 |
| 2026-06-11 | 553.31 | 567.10 | 549.98 | 557.91 | 557.91 | 612,200 |
| 2026-06-10 | 574.47 | 575.43 | 555.86 | 556.94 | 556.94 | 591,800 |
| 2026-06-09 | 563.55 | 581.47 | 559.08 | 578.89 | 578.89 | 452,300 |
| 2026-06-08 | 560.23 | 566.78 | 555.00 | 561.17 | 561.17 | 370,500 |
| 2026-06-05 | 567.07 | 569.06 | 560.38 | 562.16 | 562.16 | 459,100 |
| 2026-06-04 | 565.89 | 577.49 | 555.53 | 564.74 | 564.74 | 631,300 |
| 2026-06-03 | 549.44 | 562.16 | 547.57 | 560.73 | 560.73 | 891,300 |
| 2026-06-02 | 560.16 | 560.16 | 548.93 | 550.82 | 550.82 | 669,100 |
| 2026-06-01 | 555.96 | 571.88 | 552.25 | 566.79 | 566.79 | 604,400 |
| 2026-05-29 | 567.41 | 573.50 | 562.89 | 563.53 | 563.53 | 1,417,100 |
| 2026-05-28 | 550.99 | 570.26 | 547.90 | 568.03 | 568.03 | 725,800 |
| 2026-05-27 | 555.55 | 560.73 | 548.53 | 550.99 | 550.99 | 504,700 |
| 2026-05-26 | 554.72 | 559.83 | 550.27 | 557.21 | 557.21 | 425,100 |
| 2026-05-22 | 551.46 | 562.30 | 549.75 | 559.37 | 559.37 | 466,000 |
| 2026-05-21 | 548.06 | 556.72 | 539.44 | 553.07 | 553.07 | 430,700 |
| 2026-05-20 | 546.14 | 554.28 | 535.95 | 553.58 | 553.58 | 619,000 |
| 2026-05-19 | 547.99 | 561.28 | 543.72 | 546.49 | 546.49 | 719,700 |
| 2026-05-18 | 532.16 | 551.08 | 531.70 | 545.79 | 545.79 | 644,900 |
| 2026-05-15 | 534.72 | 540.95 | 527.12 | 528.79 | 528.79 | 659,300 |
| 2026-05-14 | 528.68 | 544.81 | 528.02 | 532.86 | 532.86 | 786,100 |
| 2026-05-13 | 531.81 | 533.39 | 523.38 | 528.68 | 528.68 | 600,900 |
| 2026-05-12 | 534.24 | 543.38 | 532.98 | 533.92 | 533.92 | 674,100 |
| 2026-05-11 | 559.90 | 559.90 | 524.62 | 532.00 | 532.00 | 761,400 |
| 2026-05-08 | 572.20 | 572.20 | 555.19 | 560.11 | 560.11 | 476,600 |
| 2026-05-07 | 581.12 | 585.12 | 566.02 | 572.20 | 572.20 | 758,900 |
| 2026-05-06 | 561.85 | 580.65 | 550.45 | 579.23 | 579.23 | 665,200 |
| 2026-05-05 | 569.21 | 584.72 | 550.00 | 562.97 | 562.97 | 734,400 |
| 2026-05-04 | 564.51 | 570.63 | 554.03 | 563.12 | 563.12 | 711,800 |
| 2026-05-01 | 564.70 | 572.28 | 555.57 | 567.46 | 567.46 | 610,600 |
| 2026-04-30 | 554.33 | 562.71 | 548.07 | 560.80 | 560.80 | 717,100 |
| 2026-04-29 | 561.98 | 563.69 | 544.01 | 553.66 | 553.66 | 617,200 |
| 2026-04-28 | 575.16 | 579.15 | 563.90 | 568.30 | 568.30 | 539,000 |
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.