Idexx Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 423.34 | 424.50 | 408.95 | 420.91 | 420.91 | 690,183 |
| 2024-11-14 | 428.01 | 430.11 | 423.29 | 423.65 | 423.65 | 553,843 |
| 2024-11-13 | 426.54 | 432.81 | 425.79 | 429.82 | 429.82 | 621,838 |
| 2024-11-12 | 433.97 | 436.75 | 425.64 | 426.11 | 426.11 | 681,783 |
| 2024-11-11 | 434.49 | 444.84 | 433.91 | 437.30 | 437.30 | 653,066 |
| 2024-11-08 | 430.01 | 434.48 | 428.75 | 433.28 | 433.28 | 655,728 |
| 2024-11-07 | 428.21 | 435.24 | 425.29 | 433.00 | 433.00 | 966,295 |
| 2024-11-06 | 431.86 | 432.75 | 412.61 | 423.42 | 423.42 | 1,074,622 |
| 2024-11-05 | 413.83 | 418.54 | 412.32 | 415.98 | 415.98 | 533,266 |
| 2024-11-04 | 419.36 | 422.92 | 413.21 | 414.52 | 414.52 | 923,568 |
| 2024-11-01 | 408.58 | 422.09 | 408.58 | 417.28 | 417.28 | 994,156 |
| 2024-10-31 | 430.00 | 430.00 | 404.74 | 406.92 | 406.92 | 2,006,545 |
| 2024-10-30 | 445.43 | 456.66 | 445.43 | 451.08 | 451.08 | 962,099 |
| 2024-10-29 | 447.73 | 452.45 | 443.20 | 447.83 | 447.83 | 702,834 |
| 2024-10-28 | 455.39 | 456.84 | 447.96 | 449.44 | 449.44 | 616,473 |
| 2024-10-25 | 455.67 | 456.23 | 450.13 | 451.41 | 451.41 | 508,427 |
| 2024-10-24 | 458.67 | 461.54 | 452.12 | 452.27 | 452.27 | 532,704 |
| 2024-10-23 | 456.90 | 460.24 | 452.44 | 457.90 | 457.90 | 647,419 |
| 2024-10-22 | 453.49 | 462.59 | 449.39 | 461.49 | 461.49 | 646,196 |
| 2024-10-21 | 456.02 | 457.50 | 447.84 | 453.38 | 453.38 | 993,651 |
| 2024-10-18 | 458.80 | 460.87 | 453.17 | 457.74 | 457.74 | 747,282 |
| 2024-10-17 | 466.60 | 467.95 | 458.05 | 460.01 | 460.01 | 552,226 |
| 2024-10-16 | 474.54 | 474.54 | 460.36 | 463.89 | 463.89 | 991,156 |
| 2024-10-15 | 478.37 | 486.87 | 473.02 | 473.92 | 473.92 | 607,192 |
| 2024-10-14 | 478.00 | 479.58 | 474.33 | 478.00 | 478.00 | 512,443 |
| 2024-10-11 | 474.92 | 484.61 | 474.92 | 476.27 | 476.27 | 490,765 |
| 2024-10-10 | 468.00 | 473.90 | 465.16 | 473.28 | 473.28 | 344,387 |
| 2024-10-09 | 473.21 | 480.64 | 470.47 | 474.65 | 474.65 | 347,150 |
| 2024-10-08 | 472.66 | 478.92 | 470.27 | 475.53 | 475.53 | 437,080 |
| 2024-10-07 | 474.49 | 475.45 | 468.05 | 472.41 | 472.41 | 395,136 |
| 2024-10-04 | 489.56 | 492.41 | 475.00 | 477.67 | 477.67 | 468,682 |
| 2024-10-03 | 481.63 | 484.01 | 477.29 | 483.52 | 483.52 | 379,610 |
| 2024-10-02 | 495.01 | 495.01 | 484.58 | 485.97 | 485.97 | 408,096 |
| 2024-10-01 | 505.22 | 505.52 | 493.27 | 495.42 | 495.42 | 339,116 |
| 2024-09-30 | 510.74 | 512.62 | 500.16 | 505.22 | 505.22 | 390,286 |
| 2024-09-27 | 514.76 | 518.97 | 509.47 | 511.78 | 511.78 | 279,189 |
| 2024-09-26 | 503.96 | 509.24 | 500.72 | 509.03 | 509.03 | 366,586 |
| 2024-09-25 | 508.47 | 508.95 | 496.45 | 497.76 | 497.76 | 301,635 |
| 2024-09-24 | 508.07 | 511.83 | 505.20 | 506.38 | 506.38 | 323,789 |
| 2024-09-23 | 509.20 | 510.31 | 502.24 | 507.66 | 507.66 | 364,540 |
| 2024-09-20 | 515.32 | 515.32 | 504.47 | 506.74 | 506.74 | 688,912 |
| 2024-09-19 | 523.81 | 530.60 | 515.68 | 517.06 | 517.06 | 333,838 |
| 2024-09-18 | 512.27 | 521.73 | 505.72 | 511.30 | 511.30 | 360,504 |
| 2024-09-17 | 513.27 | 519.54 | 511.47 | 512.27 | 512.27 | 405,896 |
| 2024-09-16 | 505.05 | 512.10 | 503.76 | 511.38 | 511.38 | 296,076 |
| 2024-09-13 | 497.35 | 508.07 | 495.60 | 500.55 | 500.55 | 321,888 |
| 2024-09-12 | 490.26 | 497.22 | 481.20 | 497.04 | 497.04 | 293,535 |
| 2024-09-11 | 494.84 | 494.84 | 475.62 | 490.26 | 490.26 | 359,296 |
| 2024-09-10 | 481.11 | 496.79 | 481.11 | 495.95 | 495.95 | 476,718 |
| 2024-09-09 | 476.98 | 485.13 | 475.69 | 480.34 | 480.34 | 449,479 |
| 2024-09-06 | 469.78 | 477.53 | 467.31 | 472.35 | 472.35 | 433,023 |
| 2024-09-05 | 471.13 | 472.41 | 465.53 | 469.18 | 469.18 | 278,739 |
| 2024-09-04 | 468.30 | 473.12 | 466.11 | 471.29 | 471.29 | 276,013 |
| 2024-09-03 | 475.91 | 481.88 | 467.81 | 469.01 | 469.01 | 437,521 |
| 2024-08-30 | 489.37 | 491.21 | 476.56 | 481.33 | 481.33 | 406,350 |
| 2024-08-29 | 485.46 | 492.67 | 483.40 | 487.28 | 487.28 | 395,421 |
| 2024-08-28 | 481.03 | 487.33 | 480.19 | 481.48 | 481.48 | 276,654 |
| 2024-08-27 | 483.47 | 485.88 | 480.26 | 482.56 | 482.56 | 278,557 |
| 2024-08-26 | 489.99 | 491.51 | 482.40 | 484.07 | 484.07 | 279,587 |
| 2024-08-23 | 495.71 | 497.54 | 487.60 | 488.13 | 488.13 | 255,571 |
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.