Idexx Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-20 | 157.57 | 159.09 | 156.06 | 158.68 | 158.68 | 322,169 |
| 2017-12-19 | 157.29 | 158.94 | 156.13 | 157.39 | 157.39 | 442,463 |
| 2017-12-18 | 157.53 | 158.12 | 156.32 | 157.30 | 157.30 | 414,578 |
| 2017-12-15 | 156.51 | 157.99 | 155.16 | 156.60 | 156.60 | 1,046,527 |
| 2017-12-14 | 158.35 | 158.41 | 155.14 | 155.25 | 155.25 | 397,073 |
| 2017-12-13 | 159.54 | 160.24 | 158.08 | 158.20 | 158.20 | 462,186 |
| 2017-12-12 | 159.76 | 159.97 | 157.11 | 159.27 | 159.27 | 351,051 |
| 2017-12-11 | 160.50 | 160.57 | 157.85 | 159.70 | 159.70 | 379,549 |
| 2017-12-08 | 160.57 | 161.19 | 159.20 | 160.57 | 160.57 | 273,262 |
| 2017-12-07 | 159.69 | 160.71 | 158.03 | 159.78 | 159.78 | 417,485 |
| 2017-12-06 | 160.36 | 162.21 | 158.95 | 159.99 | 159.99 | 624,344 |
| 2017-12-05 | 159.92 | 165.77 | 158.60 | 159.78 | 159.78 | 1,093,623 |
| 2017-12-04 | 155.74 | 160.00 | 155.61 | 159.30 | 159.30 | 958,379 |
| 2017-12-01 | 156.14 | 156.88 | 151.74 | 155.00 | 155.00 | 466,886 |
| 2017-11-30 | 154.01 | 156.78 | 152.89 | 156.41 | 156.41 | 842,080 |
| 2017-11-29 | 155.25 | 155.68 | 153.42 | 154.00 | 154.00 | 398,800 |
| 2017-11-28 | 156.06 | 156.45 | 154.18 | 155.02 | 155.02 | 395,186 |
| 2017-11-27 | 154.75 | 156.54 | 153.87 | 155.43 | 155.43 | 375,375 |
| 2017-11-24 | 153.72 | 155.19 | 153.70 | 154.81 | 154.81 | 148,782 |
| 2017-11-22 | 155.93 | 157.07 | 153.95 | 154.06 | 154.06 | 285,382 |
| 2017-11-21 | 156.48 | 156.48 | 154.41 | 155.59 | 155.59 | 404,742 |
| 2017-11-20 | 154.70 | 155.84 | 154.24 | 155.40 | 155.40 | 395,450 |
| 2017-11-17 | 153.80 | 155.66 | 153.36 | 154.88 | 154.88 | 512,765 |
| 2017-11-16 | 151.77 | 154.79 | 151.53 | 154.08 | 154.08 | 746,292 |
| 2017-11-15 | 149.49 | 151.91 | 148.50 | 151.40 | 151.40 | 660,520 |
| 2017-11-14 | 146.91 | 149.73 | 146.91 | 149.54 | 149.54 | 668,633 |
| 2017-11-13 | 146.91 | 148.04 | 146.09 | 147.79 | 147.79 | 681,144 |
| 2017-11-10 | 149.15 | 149.83 | 146.76 | 147.68 | 147.68 | 525,079 |
| 2017-11-09 | 149.45 | 150.74 | 149.00 | 150.19 | 150.19 | 462,573 |
| 2017-11-08 | 149.83 | 151.41 | 149.13 | 150.07 | 150.07 | 526,561 |
| 2017-11-07 | 149.81 | 151.48 | 147.05 | 150.08 | 150.08 | 835,722 |
| 2017-11-06 | 154.81 | 154.95 | 149.00 | 151.49 | 151.49 | 1,032,749 |
| 2017-11-03 | 150.69 | 155.82 | 150.60 | 155.49 | 155.49 | 810,196 |
| 2017-11-02 | 159.23 | 159.23 | 151.13 | 151.83 | 151.83 | 1,447,817 |
| 2017-11-01 | 167.79 | 167.79 | 159.15 | 159.24 | 159.24 | 535,588 |
| 2017-10-31 | 163.76 | 168.09 | 161.01 | 166.17 | 166.17 | 909,816 |
| 2017-10-30 | 167.76 | 168.63 | 163.23 | 164.41 | 164.41 | 543,078 |
| 2017-10-27 | 163.61 | 168.66 | 162.90 | 168.37 | 168.37 | 447,737 |
| 2017-10-26 | 162.78 | 164.46 | 162.21 | 164.25 | 164.25 | 351,827 |
| 2017-10-25 | 162.03 | 162.94 | 160.24 | 162.04 | 162.04 | 407,046 |
| 2017-10-24 | 163.66 | 164.61 | 161.62 | 162.70 | 162.70 | 354,937 |
| 2017-10-23 | 165.54 | 167.55 | 163.91 | 164.43 | 164.43 | 283,548 |
| 2017-10-20 | 162.30 | 165.79 | 161.45 | 164.71 | 164.71 | 409,733 |
| 2017-10-19 | 162.98 | 162.98 | 160.84 | 161.58 | 161.58 | 318,221 |
| 2017-10-18 | 159.83 | 163.27 | 159.28 | 163.05 | 163.05 | 454,922 |
| 2017-10-17 | 158.09 | 160.07 | 158.09 | 160.00 | 160.00 | 272,234 |
| 2017-10-16 | 159.97 | 160.43 | 158.24 | 158.55 | 158.55 | 368,661 |
| 2017-10-13 | 161.26 | 162.64 | 159.19 | 159.60 | 159.60 | 374,206 |
| 2017-10-12 | 157.53 | 163.09 | 157.53 | 161.76 | 161.76 | 484,965 |
| 2017-10-11 | 156.90 | 158.25 | 156.80 | 158.08 | 158.08 | 277,926 |
| 2017-10-10 | 158.50 | 158.91 | 156.90 | 157.33 | 157.33 | 259,937 |
| 2017-10-09 | 158.80 | 159.70 | 158.07 | 158.29 | 158.29 | 304,266 |
| 2017-10-06 | 158.16 | 159.84 | 157.40 | 158.97 | 158.97 | 544,504 |
| 2017-10-05 | 157.81 | 158.55 | 156.68 | 158.11 | 158.11 | 316,240 |
| 2017-10-04 | 153.96 | 157.52 | 153.96 | 157.41 | 157.41 | 386,688 |
| 2017-10-03 | 157.15 | 157.80 | 153.45 | 154.40 | 154.40 | 510,652 |
| 2017-10-02 | 156.13 | 157.83 | 155.98 | 157.17 | 157.17 | 310,716 |
| 2017-09-29 | 154.35 | 155.60 | 153.97 | 155.49 | 155.49 | 392,762 |
| 2017-09-28 | 156.02 | 156.10 | 153.51 | 154.37 | 154.37 | 382,804 |
| 2017-09-27 | 153.41 | 156.82 | 153.25 | 156.45 | 156.45 | 387,769 |
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.