Idexx Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 463.63 | 463.63 | 444.37 | 444.53 | 444.53 | 553,759 |
| 2025-02-13 | 458.18 | 462.92 | 452.00 | 459.76 | 459.76 | 601,108 |
| 2025-02-12 | 458.70 | 460.36 | 451.89 | 457.35 | 457.35 | 634,043 |
| 2025-02-11 | 460.65 | 467.69 | 460.28 | 463.74 | 463.74 | 516,844 |
| 2025-02-10 | 460.68 | 466.53 | 458.86 | 464.91 | 464.91 | 829,940 |
| 2025-02-07 | 465.00 | 468.80 | 457.35 | 459.78 | 459.78 | 624,585 |
| 2025-02-06 | 468.67 | 469.99 | 458.82 | 460.56 | 460.56 | 646,327 |
| 2025-02-05 | 469.24 | 471.82 | 457.23 | 468.55 | 468.55 | 749,228 |
| 2025-02-04 | 464.47 | 466.26 | 458.79 | 465.03 | 465.03 | 824,573 |
| 2025-02-03 | 465.00 | 474.67 | 445.00 | 469.04 | 469.04 | 1,509,041 |
| 2025-01-31 | 424.60 | 427.07 | 420.43 | 422.05 | 422.05 | 912,354 |
| 2025-01-30 | 424.29 | 431.38 | 420.86 | 423.99 | 423.99 | 518,647 |
| 2025-01-29 | 417.95 | 422.17 | 405.84 | 418.75 | 418.75 | 876,429 |
| 2025-01-28 | 427.33 | 427.33 | 414.66 | 417.86 | 417.86 | 1,333,802 |
| 2025-01-27 | 435.07 | 437.62 | 419.66 | 427.52 | 427.52 | 1,876,371 |
| 2025-01-24 | 429.62 | 436.58 | 429.08 | 435.33 | 435.33 | 638,016 |
| 2025-01-23 | 429.49 | 434.56 | 426.11 | 432.34 | 432.34 | 403,903 |
| 2025-01-22 | 425.79 | 437.27 | 423.65 | 430.59 | 430.59 | 531,985 |
| 2025-01-21 | 423.44 | 430.07 | 421.46 | 427.33 | 427.33 | 761,771 |
| 2025-01-17 | 429.30 | 432.95 | 418.66 | 419.26 | 419.26 | 798,783 |
| 2025-01-16 | 422.71 | 429.49 | 416.33 | 428.62 | 428.62 | 365,632 |
| 2025-01-15 | 424.82 | 431.54 | 422.36 | 422.92 | 422.92 | 587,288 |
| 2025-01-14 | 422.49 | 423.11 | 413.18 | 418.63 | 418.63 | 388,026 |
| 2025-01-13 | 417.06 | 424.02 | 412.68 | 422.62 | 422.62 | 647,140 |
| 2025-01-10 | 427.25 | 431.01 | 417.76 | 418.05 | 418.05 | 694,880 |
| 2025-01-08 | 426.66 | 437.50 | 421.82 | 432.36 | 432.36 | 738,212 |
| 2025-01-07 | 428.34 | 434.86 | 424.27 | 427.26 | 427.26 | 521,551 |
| 2025-01-06 | 415.53 | 435.13 | 415.53 | 429.16 | 429.16 | 627,115 |
| 2025-01-03 | 410.60 | 417.31 | 407.09 | 415.53 | 415.53 | 341,236 |
| 2025-01-02 | 417.15 | 420.79 | 406.52 | 408.85 | 408.85 | 373,865 |
| 2024-12-31 | 414.68 | 418.65 | 411.40 | 413.44 | 413.44 | 388,235 |
| 2024-12-30 | 410.94 | 414.70 | 406.17 | 412.75 | 412.75 | 388,274 |
| 2024-12-27 | 413.73 | 417.44 | 410.43 | 414.93 | 414.93 | 375,049 |
| 2024-12-26 | 411.00 | 417.96 | 409.76 | 417.11 | 417.11 | 333,002 |
| 2024-12-24 | 412.35 | 414.25 | 409.84 | 413.62 | 413.62 | 159,898 |
| 2024-12-23 | 409.93 | 413.37 | 408.40 | 413.16 | 413.16 | 413,287 |
| 2024-12-20 | 406.83 | 418.26 | 404.36 | 412.26 | 412.26 | 1,122,202 |
| 2024-12-19 | 410.77 | 415.75 | 407.52 | 409.03 | 409.03 | 681,544 |
| 2024-12-18 | 426.37 | 427.14 | 410.51 | 410.76 | 410.76 | 579,510 |
| 2024-12-17 | 429.87 | 440.00 | 426.95 | 427.09 | 427.09 | 638,796 |
| 2024-12-16 | 430.02 | 438.37 | 429.50 | 430.47 | 430.47 | 498,050 |
| 2024-12-13 | 435.57 | 437.03 | 430.47 | 432.10 | 432.10 | 353,727 |
| 2024-12-12 | 437.61 | 442.22 | 433.01 | 437.18 | 437.18 | 415,838 |
| 2024-12-11 | 449.01 | 452.83 | 436.86 | 437.08 | 437.08 | 566,722 |
| 2024-12-10 | 450.38 | 452.20 | 442.37 | 444.72 | 444.72 | 695,247 |
| 2024-12-09 | 442.13 | 453.26 | 438.01 | 450.68 | 450.68 | 783,825 |
| 2024-12-06 | 426.48 | 436.20 | 426.48 | 435.69 | 435.69 | 551,920 |
| 2024-12-05 | 431.29 | 436.05 | 425.16 | 427.49 | 427.49 | 520,357 |
| 2024-12-04 | 432.22 | 437.96 | 425.43 | 434.43 | 434.43 | 1,303,295 |
| 2024-12-03 | 429.83 | 436.02 | 423.44 | 432.11 | 432.11 | 731,964 |
| 2024-12-02 | 424.94 | 431.17 | 423.10 | 430.77 | 430.77 | 710,989 |
| 2024-11-29 | 424.03 | 426.96 | 421.50 | 421.75 | 421.75 | 338,607 |
| 2024-11-27 | 419.91 | 423.36 | 417.48 | 421.76 | 421.76 | 486,191 |
| 2024-11-26 | 429.00 | 429.06 | 414.46 | 417.32 | 417.32 | 587,773 |
| 2024-11-25 | 422.16 | 430.88 | 421.76 | 428.59 | 428.59 | 1,140,945 |
| 2024-11-22 | 420.41 | 422.98 | 415.80 | 417.24 | 417.24 | 503,442 |
| 2024-11-21 | 409.55 | 419.79 | 398.50 | 418.55 | 418.55 | 537,101 |
| 2024-11-20 | 413.38 | 419.41 | 410.29 | 418.61 | 418.61 | 650,800 |
| 2024-11-19 | 416.65 | 421.96 | 414.35 | 416.34 | 416.34 | 748,562 |
| 2024-11-18 | 421.50 | 424.05 | 418.95 | 419.83 | 419.83 | 437,566 |
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.