Idexx Laboratories Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	55.990	57.145	55.515	56.310	28.155	679,264
2008-09-08	55.530	56.730	55.250	55.990	27.995	441,152
2008-09-05	54.720	55.180	53.510	54.960	27.480	509,372
2008-09-04	56.230	56.990	54.750	54.750	27.375	473,814
2008-09-03	56.000	56.760	55.540	56.540	28.270	712,588
2008-09-02	56.850	58.090	56.120	56.270	28.135	652,920
2008-08-29	57.130	57.432	55.700	56.300	28.150	553,724
2008-08-28	57.040	57.400	56.340	57.370	28.685	358,686
2008-08-27	56.940	57.180	56.090	56.700	28.350	363,500
2008-08-26	57.120	57.940	56.220	56.700	28.350	798,954
2008-08-25	57.910	58.000	56.640	57.430	28.715	742,826
2008-08-22	56.670	57.900	56.670	57.590	28.795	718,766
2008-08-21	56.800	57.130	55.890	56.440	28.220	690,060
2008-08-20	57.140	57.580	56.750	56.860	28.430	526,748
2008-08-19	57.590	58.200	57.050	57.260	28.630	651,912
2008-08-18	57.740	58.410	57.200	57.620	28.810	821,866
2008-08-15	57.030	57.700	56.211	57.630	28.815	782,674
2008-08-14	57.300	57.700	56.630	56.990	28.495	574,726
2008-08-13	56.350	57.780	56.070	57.560	28.780	1,041,608
2008-08-12	55.970	56.950	55.520	56.600	28.300	788,484
2008-08-11	55.160	56.380	54.840	56.170	28.085	728,938
2008-08-08	54.140	55.690	54.040	55.000	27.500	653,444
2008-08-07	54.020	54.900	53.320	53.920	26.960	547,666
2008-08-06	53.990	54.530	53.860	54.300	27.150	498,566
2008-08-05	53.290	54.360	53.230	54.150	27.075	731,638
2008-08-04	53.600	54.240	53.190	53.250	26.625	614,444
2008-08-01	53.710	54.400	52.970	54.020	27.010	1,188,672
2008-07-31	52.210	53.840	52.028	53.500	26.750	941,838
2008-07-30	51.870	53.280	51.800	52.210	26.105	809,294
2008-07-29	52.190	52.570	51.370	52.260	26.130	1,095,012
2008-07-28	50.740	52.220	50.120	51.920	25.960	1,410,448
2008-07-25	50.120	53.550	49.650	50.400	25.200	2,548,462
2008-07-24	52.810	54.780	52.170	54.250	27.125	1,560,130
2008-07-23	52.120	53.150	52.010	52.190	26.095	817,978
2008-07-22	51.640	52.360	51.370	52.180	26.090	1,270,002
2008-07-21	53.160	53.700	51.670	51.870	25.935	901,544
2008-07-18	53.500	53.870	52.910	53.180	26.590	578,350
2008-07-17	51.780	53.590	51.440	53.240	26.620	1,322,952
2008-07-16	50.010	51.940	49.650	51.590	25.795	1,033,842
2008-07-15	48.800	50.710	48.320	50.060	25.030	1,430,538
2008-07-14	50.060	50.070	48.380	49.310	24.655	1,419,376
2008-07-11	49.520	50.440	48.760	50.060	25.030	2,244,780
2008-07-10	50.440	51.200	49.450	50.400	25.200	1,131,362
2008-07-09	50.820	51.350	50.140	50.300	25.150	1,388,690
2008-07-08	49.570	51.020	49.570	50.610	25.305	1,424,012
2008-07-07	48.630	49.890	48.530	49.600	24.800	1,371,456
2008-07-03	49.640	50.080	48.750	49.170	24.585	1,212,164
2008-07-02	49.960	50.450	47.880	49.260	24.630	13,077,414
2008-07-01	49.690	50.320	48.760	49.380	24.690	2,264,034
2008-06-30	50.000	51.240	48.740	48.740	24.370	1,442,836
2008-06-27	51.230	51.290	50.274	50.280	25.140	871,722
2008-06-26	50.130	51.630	50.130	51.170	25.585	650,750
2008-06-25	51.560	52.200	50.970	51.510	25.755	742,340
2008-06-24	51.360	51.720	50.350	51.420	25.710	946,590
2008-06-23	52.260	52.910	51.780	51.890	25.945	659,398
2008-06-20	53.180	53.180	51.880	52.410	26.205	1,108,288
2008-06-19	52.150	53.260	51.730	53.190	26.595	502,066
2008-06-18	53.940	54.660	51.950	52.430	26.215	994,630
2008-06-17	51.300	54.600	51.160	53.990	26.995	1,384,570
2008-06-16	49.770	51.446	49.650	51.300	25.650	669,126

← NewerPage 77 of 79 · 4,734 trading daysOlder →

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.