IDEXX Laboratories Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-27 | 572.88 | 586.66 | 555.57 | 563.89 | 563.89 | 93 |
| 2026-10-26 | 553.49 | 570.26 | 549.17 | 570.26 | 570.26 | 21 |
| 2026-10-23 | 548.50 | 569.00 | 548.50 | 561.44 | 561.44 | 478 |
| 2026-10-22 | 552.45 | 567.58 | 550.30 | 564.85 | 564.85 | 584 |
| 2026-10-21 | 554.69 | 560.40 | 548.23 | 556.00 | 556.00 | 611 |
| 2026-10-20 | 550.50 | 561.58 | 550.50 | 556.42 | 556.42 | 60 |
| 2026-10-19 | 568.78 | 568.78 | 548.00 | 559.23 | 559.23 | 103 |
| 2026-10-16 | 550.00 | 565.63 | 547.20 | 559.88 | 559.88 | 157 |
| 2026-10-15 | 535.00 | 545.00 | 531.86 | 541.26 | 541.26 | 195 |
| 2026-10-14 | 525.00 | 528.20 | 515.12 | 527.41 | 527.41 | 162 |
| 2026-10-13 | 529.29 | 529.29 | 516.49 | 521.75 | 521.75 | 40 |
| 2026-10-12 | 518.00 | 525.39 | 509.25 | 524.48 | 524.48 | 20 |
| 2026-10-09 | 518.91 | 520.70 | 509.01 | 519.99 | 519.99 | 456 |
| 2026-10-08 | 500.01 | 513.41 | 495.06 | 511.85 | 511.85 | 195 |
| 2026-10-07 | 517.93 | 524.00 | 501.70 | 507.80 | 507.80 | 110 |
| 2026-10-06 | 540.21 | 540.21 | 518.78 | 518.78 | 518.78 | 72 |
| 2026-10-05 | 517.00 | 530.50 | 514.41 | 527.00 | 527.00 | 281 |
| 2026-10-02 | 520.69 | 531.72 | 515.00 | 518.77 | 518.77 | 50 |
| 2026-10-01 | 529.69 | 529.69 | 513.72 | 518.56 | 518.56 | 16 |
| 2026-09-30 | 530.78 | 545.85 | 523.56 | 526.27 | 526.27 | 30 |
| 2026-09-29 | 529.06 | 533.93 | 522.80 | 532.55 | 532.55 | 212 |
| 2026-09-28 | 520.00 | 527.33 | 516.53 | 525.12 | 525.12 | 78 |
| 2026-09-25 | 510.00 | 531.93 | 509.42 | 518.48 | 518.48 | 604 |
| 2026-09-24 | 517.90 | 529.00 | 512.42 | 512.42 | 512.42 | 311 |
| 2026-09-23 | 524.90 | 525.00 | 517.20 | 518.66 | 518.66 | 13 |
| 2026-09-22 | 518.34 | 523.52 | 511.72 | 523.22 | 523.22 | 336 |
| 2026-09-21 | 516.25 | 522.80 | 506.25 | 517.31 | 517.31 | 106 |
| 2026-09-18 | 508.99 | 515.52 | 502.89 | 514.26 | 514.26 | 525 |
| 2026-09-17 | 522.38 | 522.38 | 501.90 | 511.53 | 511.53 | 6 |
| 2026-09-16 | 510.59 | 520.07 | 510.59 | 519.55 | 519.55 | 262 |
| 2026-09-15 | 499.99 | 513.11 | 499.99 | 511.31 | 511.31 | 350 |
| 2026-09-14 | 509.84 | 518.04 | 506.44 | 507.92 | 507.92 | 200 |
| 2026-09-11 | 510.00 | 516.19 | 500.60 | 503.12 | 503.12 | 37 |
| 2026-09-10 | 508.22 | 520.00 | 504.00 | 507.82 | 507.82 | 315 |
| 2026-09-09 | 520.21 | 529.99 | 506.00 | 515.78 | 515.78 | 281 |
| 2026-09-08 | 530.03 | 535.00 | 520.38 | 527.41 | 527.41 | 247 |
| 2026-09-04 | 529.50 | 544.99 | 519.08 | 535.46 | 535.46 | 387 |
| 2026-09-03 | 537.78 | 549.83 | 527.45 | 530.05 | 530.05 | 98 |
| 2026-09-02 | 543.00 | 557.67 | 541.01 | 543.20 | 543.20 | 232 |
| 2026-09-01 | 562.21 | 562.21 | 542.79 | 545.87 | 545.87 | 662 |
| 2026-08-31 | 551.00 | 560.02 | 542.75 | 558.63 | 558.63 | 137 |
| 2026-08-28 | 559.99 | 559.99 | 543.00 | 552.54 | 552.54 | 219 |
| 2026-08-27 | 545.00 | 556.95 | 540.32 | 545.00 | 545.00 | 449 |
| 2026-08-26 | 541.00 | 555.81 | 530.01 | 552.69 | 552.69 | 94 |
| 2026-08-25 | 562.25 | 562.25 | 545.00 | 555.21 | 555.21 | 36 |
| 2026-08-24 | 556.99 | 571.09 | 540.15 | 557.12 | 557.12 | 92 |
| 2026-08-21 | 543.19 | 560.72 | 543.19 | 554.80 | 554.80 | 81 |
| 2026-08-20 | 559.00 | 576.44 | 544.33 | 544.33 | 544.33 | 48 |
| 2026-08-19 | 571.43 | 574.55 | 554.14 | 567.12 | 567.12 | 119 |
| 2026-08-18 | 543.00 | 569.00 | 543.00 | 559.09 | 559.09 | 63 |
| 2026-08-17 | 553.38 | 553.38 | 538.20 | 542.80 | 542.80 | 340 |
| 2026-08-14 | 565.09 | 570.00 | 549.09 | 549.09 | 549.09 | 121 |
| 2026-08-13 | 576.30 | 594.07 | 557.74 | 561.95 | 561.95 | 358 |
| 2026-08-12 | 595.00 | 595.00 | 568.29 | 569.80 | 569.80 | 9,002 |
| 2026-08-11 | 610.10 | 610.10 | 586.80 | 591.05 | 591.05 | 38 |
| 2026-08-10 | 600.00 | 600.06 | 580.00 | 599.54 | 599.54 | 294 |
| 2026-08-07 | 578.01 | 603.73 | 578.01 | 589.79 | 589.79 | 40 |
| 2026-08-06 | 592.24 | 600.06 | 566.99 | 587.82 | 587.82 | 406 |
| 2026-08-05 | 600.00 | 605.11 | 581.16 | 583.12 | 583.12 | 170 |
| 2026-08-04 | 590.00 | 621.24 | 585.07 | 595.66 | 595.66 | 850 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
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.