IDEXX Laboratories, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 0 |
| 2022-06-20 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 0 |
| 2022-06-17 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 0 |
| 2022-06-15 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 0 |
| 2022-06-14 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 1 |
| 2022-06-13 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | 0 |
| 2022-06-10 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | 0 |
| 2022-06-09 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | 352 |
| 2022-06-08 | 357.79 | 357.79 | 357.79 | 357.79 | 357.79 | 0 |
| 2022-06-07 | 357.79 | 357.79 | 357.79 | 357.79 | 357.79 | 0 |
| 2022-06-06 | 357.79 | 357.79 | 357.79 | 357.79 | 357.79 | 0 |
| 2022-06-03 | 357.79 | 357.79 | 357.79 | 357.79 | 357.79 | 0 |
| 2022-06-02 | 357.79 | 357.79 | 357.79 | 357.79 | 357.79 | 0 |
| 2022-06-01 | 357.79 | 357.79 | 357.79 | 357.79 | 357.79 | 1 |
| 2022-05-31 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 25 |
| 2022-05-30 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | 0 |
| 2022-05-27 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | 0 |
| 2022-05-26 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | 1 |
| 2022-05-25 | 356.76 | 356.76 | 356.76 | 356.76 | 356.76 | 0 |
| 2022-05-24 | 356.76 | 356.76 | 356.76 | 356.76 | 356.76 | 0 |
| 2022-05-23 | 356.76 | 356.76 | 356.76 | 356.76 | 356.76 | 0 |
| 2022-05-20 | 356.76 | 356.76 | 356.76 | 356.76 | 356.76 | 0 |
| 2022-05-19 | 356.76 | 356.76 | 356.76 | 356.76 | 356.76 | 1 |
| 2022-05-18 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2022-05-17 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2022-05-16 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2022-05-13 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2022-05-12 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2022-05-11 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 5 |
| 2022-05-10 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | 0 |
| 2022-05-09 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | 0 |
| 2022-05-06 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | 0 |
| 2022-05-05 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | 0 |
| 2022-05-04 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | 1 |
| 2022-05-03 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | 0 |
| 2022-05-02 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | 0 |
| 2022-04-29 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | 0 |
| 2022-04-28 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | 0 |
| 2022-04-27 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | 0 |
| 2022-04-26 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | 0 |
| 2022-04-25 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | 1 |
| 2022-04-22 | 456.26 | 456.26 | 456.26 | 456.26 | 456.26 | 1 |
| 2022-04-20 | 478.14 | 478.14 | 478.14 | 478.14 | 478.14 | 1 |
| 2022-04-19 | 451.63 | 451.63 | 451.63 | 451.63 | 451.63 | 0 |
| 2022-04-18 | 451.63 | 451.63 | 451.63 | 451.63 | 451.63 | 4 |
| 2022-04-14 | 473.20 | 473.20 | 473.20 | 473.20 | 473.20 | 0 |
| 2022-04-13 | 473.20 | 473.20 | 473.20 | 473.20 | 473.20 | 10 |
| 2022-04-12 | 476.90 | 476.90 | 476.90 | 476.90 | 476.90 | 10 |
| 2022-04-11 | 494.88 | 494.88 | 491.13 | 491.13 | 491.13 | 51 |
| 2022-04-08 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | 0 |
| 2022-04-07 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | 5 |
| 2022-04-06 | 508.67 | 508.67 | 508.67 | 508.67 | 508.67 | 0 |
| 2022-04-05 | 510.50 | 510.50 | 508.67 | 508.67 | 508.67 | 6 |
| 2022-04-04 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0 |
| 2022-04-01 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 10 |
| 2022-03-31 | 528.25 | 528.25 | 528.25 | 528.25 | 528.25 | 2 |
| 2022-03-30 | 524.63 | 524.63 | 524.63 | 524.63 | 524.63 | 25 |
| 2022-03-29 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 10 |
| 2022-03-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-03-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
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.