Idexx Laboratories (NQ: IDXX )

539.93 +0.36 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 397.65 397.65 388.07 391.62 897,205 -6.99(-1.75%)
May 27, 2022 388.49 398.96 388.49 398.61 627,991 +13.69(+3.56%)
May 26, 2022 370.93 386.55 370.02 384.92 841,963 +17.06(+4.64%)
May 25, 2022 360.08 369.99 359.11 367.86 501,406 +5.70(+1.57%)
May 24, 2022 366.98 366.98 357.28 362.16 505,863 -6.17(-1.68%)
May 23, 2022 371.62 371.91 359.00 368.33 591,488 -3.90(-1.05%)
May 20, 2022 370.61 375.13 362.74 372.23 768,208 +7.40(+2.03%)
May 19, 2022 357.18 369.36 356.10 364.83 851,887 +7.50(+2.10%)
May 18, 2022 361.59 361.73 350.88 357.33 1,010,259 -9.03(-2.46%)
May 17, 2022 363.93 368.86 356.55 366.36 591,544 +6.16(+1.71%)
May 16, 2022 359.60 362.98 354.49 360.20 579,583 -1.98(-0.55%)
May 13, 2022 352.95 367.55 351.99 362.18 833,850 +14.23(+4.09%)
May 12, 2022 330.66 348.41 330.66 347.95 1,019,134 +14.05(+4.21%)
May 11, 2022 337.97 346.32 332.00 333.90 889,199 -6.28(-1.85%)
May 10, 2022 354.61 358.75 334.75 340.18 1,249,345 -4.84(-1.40%)
May 09, 2022 362.96 365.27 343.62 345.02 1,151,959 -21.62(-5.90%)
May 06, 2022 380.17 383.87 358.18 366.64 1,527,794 -18.47(-4.80%)
May 05, 2022 400.00 402.67 377.43 385.11 1,505,165 -26.20(-6.37%)
May 04, 2022 382.00 419.20 381.11 411.31 2,104,573 -24.65(-5.65%)
May 03, 2022 436.53 441.01 429.59 435.96 912,931 +3.50(+0.81%)
May 02, 2022 429.37 437.27 420.62 432.46 835,655 +1.98(+0.46%)
Apr 29, 2022 446.47 454.59 429.13 430.48 715,218 -17.87(-3.99%)
Apr 28, 2022 451.73 453.09 440.31 448.35 1,019,403 +1.17(+0.26%)
Apr 27, 2022 455.69 461.38 445.72 447.18 770,580 -8.38(-1.84%)
Apr 26, 2022 467.91 470.47 455.34 455.56 749,907 -16.71(-3.54%)
Apr 25, 2022 471.60 475.40 464.68 472.27 629,560 -1.37(-0.29%)
Apr 22, 2022 489.79 494.41 472.67 473.64 503,791 -18.88(-3.83%)
Apr 21, 2022 516.41 517.91 491.21 492.52 327,280 -20.87(-4.07%)
Apr 20, 2022 505.79 517.03 498.84 513.39 372,901 +12.54(+2.50%)
Apr 19, 2022 485.11 503.88 485.11 500.85 367,142 +14.04(+2.88%)
Apr 18, 2022 492.80 495.53 483.45 486.81 432,128 -9.97(-2.01%)
Apr 14, 2022 510.30 511.15 496.40 496.78 432,377 -11.83(-2.33%)
Apr 13, 2022 500.73 511.77 496.17 508.61 451,503 +11.37(+2.29%)
Apr 12, 2022 517.95 525.89 492.52 497.24 497,842 -17.24(-3.35%)
Apr 11, 2022 538.14 543.81 513.65 514.48 490,085 -32.64(-5.97%)
Apr 08, 2022 548.59 553.33 546.31 547.12 367,670 -4.14(-0.75%)
Apr 07, 2022 532.23 554.97 532.23 551.26 438,451 +16.34(+3.05%)
Apr 06, 2022 537.98 538.45 526.40 534.92 539,730 -10.12(-1.86%)
Apr 05, 2022 547.55 551.47 540.14 545.04 353,984 -3.04(-0.55%)
Apr 04, 2022 553.44 558.01 543.71 548.08 379,117 -5.36(-0.97%)
Apr 01, 2022 546.54 553.46 542.75 553.44 430,594 +6.38(+1.17%)
Mar 31, 2022 551.00 558.55 547.05 547.06 760,423 -1.62(-0.30%)
Mar 30, 2022 549.58 551.74 543.37 548.68 437,784 -3.08(-0.56%)
Mar 29, 2022 549.14 560.92 545.55 551.76 462,025 +12.22(+2.26%)
Mar 28, 2022 541.07 547.06 527.76 539.54 461,786 +0.61(+0.11%)
Mar 25, 2022 544.47 546.53 528.87 538.93 447,995 -1.46(-0.27%)
Mar 24, 2022 537.76 540.41 529.65 540.39 336,594 +4.33(+0.81%)
Mar 23, 2022 548.56 548.74 535.00 536.06 582,731 -16.40(-2.97%)
Mar 22, 2022 538.57 554.17 536.61 552.46 529,543 +12.87(+2.39%)
Mar 21, 2022 535.54 544.56 528.34 539.59 558,507 -2.87(-0.53%)
Mar 18, 2022 527.04 546.85 522.26 542.46 690,361 +15.37(+2.92%)
Mar 17, 2022 517.14 529.37 515.00 527.09 349,275 +6.90(+1.33%)
Mar 16, 2022 511.04 528.08 500.85 520.19 373,221 +17.26(+3.43%)
Mar 15, 2022 492.42 505.07 488.09 502.93 390,141 +16.60(+3.41%)
Mar 14, 2022 498.02 509.13 484.57 486.33 368,021 -11.75(-2.36%)
Mar 11, 2022 530.70 532.02 497.64 498.08 334,124 -26.36(-5.03%)
Mar 10, 2022 518.95 525.87 511.40 524.44 525,297 -5.48(-1.03%)
Mar 09, 2022 521.20 532.72 518.43 529.92 558,479 +22.14(+4.36%)
Mar 08, 2022 510.63 524.71 501.36 507.78 804,534 -9.50(-1.84%)
Mar 07, 2022 535.24 538.26 516.38 517.28 521,493 -18.43(-3.44%)
Mar 04, 2022 537.54 539.55 527.81 535.71 438,211 -2.81(-0.52%)
Mar 03, 2022 545.24 553.11 534.05 538.52 375,385 -1.45(-0.27%)
Mar 02, 2022 537.31 545.97 536.91 539.97 467,558 +4.83(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.