Idexx Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 651.60 | 658.77 | 645.78 | 658.06 | 658.06 | 566,279 |
| 2025-08-07 | 629.74 | 650.50 | 628.81 | 650.06 | 650.06 | 798,814 |
| 2025-08-06 | 647.01 | 647.25 | 623.40 | 624.19 | 624.19 | 816,454 |
| 2025-08-05 | 676.48 | 678.96 | 636.56 | 641.94 | 641.94 | 1,870,328 |
| 2025-08-04 | 662.24 | 688.12 | 643.73 | 682.78 | 682.78 | 3,331,906 |
| 2025-08-01 | 530.38 | 539.11 | 527.81 | 535.54 | 535.54 | 760,497 |
| 2025-07-31 | 562.57 | 562.57 | 533.42 | 534.31 | 534.31 | 1,033,234 |
| 2025-07-30 | 573.80 | 579.47 | 567.99 | 572.09 | 572.09 | 704,912 |
| 2025-07-29 | 568.90 | 575.35 | 567.04 | 573.07 | 573.07 | 887,791 |
| 2025-07-28 | 563.13 | 570.36 | 560.44 | 566.50 | 566.50 | 613,179 |
| 2025-07-25 | 552.28 | 568.47 | 548.78 | 565.19 | 565.19 | 1,071,485 |
| 2025-07-24 | 537.81 | 551.10 | 537.53 | 549.97 | 549.97 | 625,362 |
| 2025-07-23 | 533.32 | 542.00 | 533.32 | 540.68 | 540.68 | 489,035 |
| 2025-07-22 | 523.05 | 533.47 | 520.16 | 532.00 | 532.00 | 570,113 |
| 2025-07-21 | 515.14 | 521.12 | 513.02 | 520.87 | 520.87 | 486,818 |
| 2025-07-18 | 523.05 | 523.05 | 513.25 | 514.61 | 514.61 | 329,563 |
| 2025-07-17 | 518.60 | 521.52 | 516.06 | 518.71 | 518.71 | 367,726 |
| 2025-07-16 | 517.00 | 521.27 | 506.91 | 520.57 | 520.57 | 471,832 |
| 2025-07-15 | 531.74 | 532.77 | 525.57 | 526.66 | 526.66 | 389,193 |
| 2025-07-14 | 530.71 | 535.63 | 529.51 | 531.42 | 531.42 | 323,735 |
| 2025-07-11 | 538.92 | 538.92 | 527.88 | 533.37 | 533.37 | 348,343 |
| 2025-07-10 | 540.42 | 548.53 | 538.19 | 541.09 | 541.09 | 290,413 |
| 2025-07-09 | 541.51 | 543.57 | 533.90 | 540.64 | 540.64 | 435,063 |
| 2025-07-08 | 544.33 | 548.01 | 536.55 | 538.84 | 538.84 | 485,979 |
| 2025-07-07 | 546.46 | 549.52 | 540.68 | 545.56 | 545.56 | 448,552 |
| 2025-07-03 | 539.02 | 548.54 | 537.00 | 547.01 | 547.01 | 339,027 |
| 2025-07-02 | 541.48 | 546.00 | 538.70 | 542.71 | 542.71 | 380,155 |
| 2025-07-01 | 533.88 | 546.39 | 529.51 | 542.65 | 542.65 | 631,495 |
| 2025-06-30 | 530.39 | 537.47 | 528.66 | 536.34 | 536.34 | 471,088 |
| 2025-06-27 | 527.78 | 535.20 | 526.50 | 531.32 | 531.32 | 624,765 |
| 2025-06-26 | 528.80 | 532.94 | 524.65 | 527.78 | 527.78 | 546,601 |
| 2025-06-25 | 531.69 | 533.32 | 527.29 | 530.40 | 530.40 | 520,491 |
| 2025-06-24 | 526.00 | 530.74 | 520.36 | 530.50 | 530.50 | 391,007 |
| 2025-06-23 | 523.52 | 527.36 | 517.52 | 524.65 | 524.65 | 399,879 |
| 2025-06-20 | 519.85 | 525.18 | 517.14 | 523.92 | 523.92 | 1,052,500 |
| 2025-06-18 | 518.62 | 524.70 | 515.00 | 519.85 | 519.85 | 590,939 |
| 2025-06-17 | 526.88 | 526.88 | 513.92 | 520.59 | 520.59 | 430,708 |
| 2025-06-16 | 525.91 | 530.12 | 522.42 | 528.77 | 528.77 | 371,840 |
| 2025-06-13 | 520.96 | 526.09 | 519.01 | 522.70 | 522.70 | 411,465 |
| 2025-06-12 | 524.18 | 528.20 | 520.65 | 526.92 | 526.92 | 379,343 |
| 2025-06-11 | 526.31 | 528.38 | 520.88 | 524.18 | 524.18 | 374,127 |
| 2025-06-10 | 519.41 | 525.93 | 517.44 | 525.93 | 525.93 | 402,723 |
| 2025-06-09 | 523.40 | 525.62 | 513.54 | 518.60 | 518.60 | 328,158 |
| 2025-06-06 | 525.58 | 526.21 | 522.28 | 524.91 | 524.91 | 265,344 |
| 2025-06-05 | 524.86 | 526.45 | 520.95 | 522.21 | 522.21 | 453,250 |
| 2025-06-04 | 526.32 | 530.73 | 524.71 | 524.86 | 524.86 | 503,484 |
| 2025-06-03 | 513.55 | 526.36 | 510.99 | 525.83 | 525.83 | 608,809 |
| 2025-06-02 | 508.72 | 514.85 | 504.56 | 514.80 | 514.80 | 501,729 |
| 2025-05-30 | 514.27 | 515.92 | 506.28 | 513.36 | 513.36 | 1,221,827 |
| 2025-05-29 | 518.07 | 520.00 | 510.64 | 515.55 | 515.55 | 362,425 |
| 2025-05-28 | 514.90 | 516.65 | 507.75 | 514.33 | 514.33 | 479,144 |
| 2025-05-27 | 507.03 | 517.80 | 505.81 | 516.50 | 516.50 | 636,636 |
| 2025-05-23 | 498.00 | 502.18 | 496.61 | 501.57 | 501.57 | 443,607 |
| 2025-05-22 | 499.24 | 508.02 | 497.02 | 504.83 | 504.83 | 555,054 |
| 2025-05-21 | 513.74 | 518.15 | 498.78 | 500.87 | 500.87 | 664,595 |
| 2025-05-20 | 517.88 | 523.48 | 513.93 | 517.16 | 517.16 | 606,896 |
| 2025-05-19 | 511.83 | 521.73 | 508.57 | 521.68 | 521.68 | 427,589 |
| 2025-05-16 | 514.05 | 518.41 | 509.07 | 518.10 | 518.10 | 524,929 |
| 2025-05-15 | 508.08 | 513.33 | 505.00 | 511.99 | 511.99 | 469,419 |
| 2025-05-14 | 507.00 | 510.72 | 503.72 | 509.42 | 509.42 | 552,654 |
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.