IDEXX Laboratories, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0 |
| 2024-02-28 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0 |
| 2024-02-27 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0 |
| 2024-02-26 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0 |
| 2024-02-23 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0 |
| 2024-02-22 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 40 |
| 2024-02-21 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-02-20 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-02-19 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-02-16 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-02-15 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 15 |
| 2024-02-14 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 10 |
| 2024-02-09 | 563.16 | 563.16 | 563.16 | 563.16 | 563.16 | 0 |
| 2024-02-08 | 563.16 | 563.16 | 563.16 | 563.16 | 563.16 | 0 |
| 2024-02-07 | 563.16 | 563.16 | 563.16 | 563.16 | 563.16 | 0 |
| 2024-02-06 | 567.16 | 567.16 | 563.16 | 563.16 | 563.16 | 6 |
| 2024-02-05 | 535.00 | 562.90 | 535.00 | 562.90 | 562.90 | 22 |
| 2024-02-02 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0 |
| 2024-02-01 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0 |
| 2024-01-31 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 2 |
| 2024-01-30 | 524.91 | 524.91 | 524.91 | 524.91 | 524.91 | 0 |
| 2024-01-29 | 524.91 | 524.91 | 524.91 | 524.91 | 524.91 | 9 |
| 2024-01-26 | 517.14 | 517.14 | 517.14 | 517.14 | 517.14 | 0 |
| 2024-01-25 | 517.14 | 517.14 | 517.14 | 517.14 | 517.14 | 5 |
| 2024-01-24 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 9 |
| 2024-01-23 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | 0 |
| 2024-01-22 | 531.00 | 532.00 | 531.00 | 531.50 | 531.50 | 13 |
| 2024-01-19 | 511.80 | 511.80 | 511.80 | 511.80 | 511.80 | 10 |
| 2024-01-18 | 545.65 | 545.65 | 545.65 | 545.65 | 545.65 | 0 |
| 2024-01-17 | 545.65 | 545.65 | 545.65 | 545.65 | 545.65 | 0 |
| 2024-01-16 | 545.65 | 545.65 | 545.65 | 545.65 | 545.65 | 0 |
| 2024-01-15 | 545.65 | 545.65 | 545.65 | 545.65 | 545.65 | 0 |
| 2024-01-12 | 545.65 | 545.65 | 545.65 | 545.65 | 545.65 | 0 |
| 2024-01-11 | 538.44 | 545.65 | 538.44 | 545.65 | 545.65 | 20 |
| 2024-01-10 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2024-01-09 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2024-01-08 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2024-01-05 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2024-01-04 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2024-01-03 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2024-01-02 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2023-12-28 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2023-12-27 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2023-12-26 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2023-12-22 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0 |
| 2023-12-21 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 10 |
| 2023-12-20 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2023-12-19 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 2 |
| 2023-12-18 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 10 |
| 2023-12-15 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2023-12-14 | 543.00 | 544.00 | 543.00 | 544.00 | 544.00 | 16 |
| 2023-12-13 | 470.15 | 470.15 | 470.15 | 470.15 | 470.15 | 0 |
| 2023-12-12 | 470.15 | 470.15 | 470.15 | 470.15 | 470.15 | 0 |
| 2023-12-11 | 470.15 | 470.15 | 470.15 | 470.15 | 470.15 | 0 |
| 2023-12-08 | 470.15 | 470.15 | 470.15 | 470.15 | 470.15 | 0 |
| 2023-12-07 | 470.15 | 470.15 | 470.15 | 470.15 | 470.15 | 0 |
| 2023-12-06 | 470.15 | 470.15 | 470.15 | 470.15 | 470.15 | 0 |
| 2023-12-05 | 470.15 | 470.15 | 470.15 | 470.15 | 470.15 | 0 |
| 2023-12-04 | 470.15 | 470.15 | 470.15 | 470.15 | 470.15 | 0 |
| 2023-12-01 | 455.40 | 470.15 | 455.40 | 470.15 | 470.15 | 21 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.