Idexx Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 511.83 | 521.73 | 508.57 | 521.68 | 521.68 | 427,589 |
| 2025-05-16 | 514.05 | 518.41 | 509.07 | 518.10 | 518.10 | 524,929 |
| 2025-05-15 | 508.08 | 513.33 | 505.00 | 511.99 | 511.99 | 469,419 |
| 2025-05-14 | 507.00 | 510.72 | 503.72 | 509.42 | 509.42 | 552,654 |
| 2025-05-13 | 508.96 | 512.72 | 504.20 | 509.13 | 509.13 | 558,450 |
| 2025-05-12 | 500.00 | 509.84 | 498.53 | 509.53 | 509.53 | 692,711 |
| 2025-05-09 | 490.32 | 493.77 | 487.30 | 491.70 | 491.70 | 668,584 |
| 2025-05-08 | 487.14 | 495.56 | 485.41 | 489.98 | 489.98 | 865,597 |
| 2025-05-07 | 473.71 | 488.49 | 471.74 | 486.61 | 486.61 | 667,514 |
| 2025-05-06 | 470.42 | 479.72 | 465.00 | 473.71 | 473.71 | 890,251 |
| 2025-05-05 | 471.90 | 482.28 | 466.74 | 475.07 | 475.07 | 1,208,523 |
| 2025-05-02 | 478.00 | 483.91 | 466.57 | 471.90 | 471.90 | 1,030,921 |
| 2025-05-01 | 468.18 | 481.93 | 462.05 | 471.38 | 471.38 | 1,397,481 |
| 2025-04-30 | 436.38 | 440.00 | 428.09 | 432.65 | 432.65 | 1,400,331 |
| 2025-04-29 | 433.69 | 439.01 | 429.11 | 436.97 | 436.97 | 718,456 |
| 2025-04-28 | 435.53 | 440.26 | 427.70 | 433.99 | 433.99 | 909,573 |
| 2025-04-25 | 438.63 | 440.50 | 432.08 | 437.44 | 437.44 | 939,273 |
| 2025-04-24 | 429.03 | 441.87 | 424.48 | 440.98 | 440.98 | 746,792 |
| 2025-04-23 | 429.21 | 441.08 | 426.02 | 426.63 | 426.63 | 1,091,409 |
| 2025-04-22 | 410.53 | 423.44 | 409.11 | 421.59 | 421.59 | 950,064 |
| 2025-04-21 | 409.47 | 412.31 | 402.85 | 406.65 | 406.65 | 873,031 |
| 2025-04-17 | 405.45 | 412.62 | 402.86 | 411.49 | 411.49 | 965,481 |
| 2025-04-16 | 400.70 | 408.43 | 398.75 | 402.38 | 402.38 | 867,600 |
| 2025-04-15 | 404.89 | 407.15 | 399.26 | 404.02 | 404.02 | 985,151 |
| 2025-04-14 | 394.00 | 405.27 | 391.05 | 404.65 | 404.65 | 926,704 |
| 2025-04-11 | 381.49 | 392.58 | 375.06 | 390.94 | 390.94 | 1,329,119 |
| 2025-04-10 | 394.15 | 397.08 | 372.32 | 381.83 | 381.83 | 1,274,296 |
| 2025-04-09 | 356.98 | 398.73 | 356.14 | 397.10 | 397.10 | 2,190,310 |
| 2025-04-08 | 385.19 | 388.85 | 357.81 | 361.04 | 361.04 | 1,489,808 |
| 2025-04-07 | 377.25 | 395.65 | 366.50 | 378.99 | 378.99 | 1,818,086 |
| 2025-04-04 | 404.48 | 405.81 | 393.50 | 393.73 | 393.73 | 1,635,667 |
| 2025-04-03 | 417.41 | 417.93 | 407.07 | 410.76 | 410.76 | 948,547 |
| 2025-04-02 | 414.35 | 427.21 | 413.05 | 426.25 | 426.25 | 532,671 |
| 2025-04-01 | 417.47 | 427.09 | 415.05 | 418.57 | 418.57 | 518,260 |
| 2025-03-31 | 416.58 | 421.80 | 411.59 | 419.95 | 419.95 | 926,126 |
| 2025-03-28 | 422.54 | 423.81 | 415.22 | 415.87 | 415.87 | 470,168 |
| 2025-03-27 | 419.18 | 424.17 | 417.04 | 422.54 | 422.54 | 998,886 |
| 2025-03-26 | 418.28 | 420.21 | 415.81 | 417.71 | 417.71 | 760,749 |
| 2025-03-25 | 422.52 | 424.28 | 414.39 | 417.66 | 417.66 | 877,989 |
| 2025-03-24 | 424.51 | 430.16 | 420.73 | 423.60 | 423.60 | 616,835 |
| 2025-03-21 | 415.44 | 421.95 | 411.28 | 420.99 | 420.99 | 706,610 |
| 2025-03-20 | 421.33 | 425.60 | 418.99 | 420.62 | 420.62 | 537,545 |
| 2025-03-19 | 418.52 | 423.90 | 417.08 | 422.15 | 422.15 | 463,316 |
| 2025-03-18 | 420.98 | 425.81 | 417.84 | 419.52 | 419.52 | 463,847 |
| 2025-03-17 | 415.89 | 424.49 | 414.72 | 422.36 | 422.36 | 568,503 |
| 2025-03-14 | 409.00 | 418.86 | 409.00 | 415.30 | 415.30 | 645,260 |
| 2025-03-13 | 411.17 | 422.72 | 404.60 | 406.29 | 406.29 | 723,599 |
| 2025-03-12 | 426.66 | 428.81 | 412.21 | 412.40 | 412.40 | 838,862 |
| 2025-03-11 | 439.81 | 439.87 | 426.51 | 426.69 | 426.69 | 880,096 |
| 2025-03-10 | 430.00 | 447.44 | 430.00 | 436.48 | 436.48 | 996,352 |
| 2025-03-07 | 429.03 | 434.39 | 420.84 | 430.12 | 430.12 | 654,250 |
| 2025-03-06 | 433.34 | 439.41 | 427.54 | 429.03 | 429.03 | 661,721 |
| 2025-03-05 | 438.00 | 447.41 | 429.27 | 437.23 | 437.23 | 892,867 |
| 2025-03-04 | 439.45 | 448.69 | 436.40 | 441.61 | 441.61 | 1,063,508 |
| 2025-03-03 | 438.81 | 443.56 | 434.45 | 437.15 | 437.15 | 691,041 |
| 2025-02-28 | 442.01 | 442.60 | 423.82 | 437.11 | 437.11 | 1,055,328 |
| 2025-02-27 | 457.33 | 460.09 | 440.58 | 441.03 | 441.03 | 705,632 |
| 2025-02-26 | 455.77 | 465.04 | 455.69 | 457.81 | 457.81 | 583,264 |
| 2025-02-25 | 464.61 | 467.02 | 451.90 | 459.86 | 459.86 | 836,522 |
| 2025-02-24 | 453.95 | 465.18 | 452.19 | 463.66 | 463.66 | 836,986 |
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.