IDEXX Laboratories, Inc. IDXX
NASDAQ · United States · Health Technology
$522.19-11.25 (-2.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $522.19 | -2.11% | $531.09 | $531.11 | $521.78 | 502.20K |
| 2026-09-29 | $533.44 | +0.83% | $530.10 | $536.84 | $522.11 | 648.90K |
| 2026-09-28 | $529.06 | +1.89% | $516.53 | $530.15 | $515.12 | 392.00K |
| 2026-09-25 | $519.26 | +1.14% | $510.94 | $520.16 | $507.01 | 331.10K |
| 2026-09-24 | $513.39 | -1.65% | $520.88 | $524.12 | $511.73 | 328.30K |
| 2026-09-23 | $522.02 | +0.10% | $517.20 | $523.22 | $516.88 | 364.20K |
| 2026-09-22 | $521.50 | +1.20% | $519.27 | $523.95 | $511.73 | 476.50K |
| 2026-09-21 | $515.30 | +0.71% | $511.65 | $518.96 | $506.22 | 513.20K |
| 2026-09-18 | $511.65 | +1.02% | $506.48 | $516.43 | $505.21 | 1.12M |
| 2026-09-17 | $506.48 | -1.39% | $514.33 | $514.37 | $501.98 | 459.80K |
| 2026-09-16 | $513.62 | +0.57% | $511.56 | $520.41 | $509.02 | 376.10K |
| 2026-09-15 | $510.73 | +0.23% | $509.56 | $516.02 | $502.40 | 603.60K |
| 2026-09-14 | $509.56 | +0.96% | $510.83 | $515.48 | $505.02 | 454.10K |
| 2026-09-11 | $504.70 | -0.36% | $509.88 | $511.15 | $500.61 | 401.60K |
| 2026-09-10 | $506.53 | -1.67% | $508.44 | $514.30 | $504.77 | 422.30K |
| 2026-09-09 | $515.15 | -0.97% | $517.00 | $522.49 | $511.16 | 556.50K |
| 2026-09-08 | $520.21 | -2.83% | $528.42 | $529.02 | $519.07 | 613.00K |
| 2026-09-04 | $535.38 | +1.15% | $522.05 | $536.09 | $522.05 | 407.80K |
| 2026-09-03 | $529.29 | -1.80% | $542.02 | $548.85 | $527.74 | 590.10K |
| 2026-09-02 | $538.99 | -1.13% | $546.73 | $558.42 | $537.31 | 655.50K |
| 2026-09-01 | $545.16 | -2.07% | $555.95 | $555.95 | $541.53 | 458.30K |
| 2026-08-31 | $556.69 | +0.31% | $547.68 | $561.24 | $543.60 | 698.40K |
| 2026-08-28 | $554.99 | +1.82% | $547.81 | $556.01 | $545.48 | 341.00K |
| 2026-08-27 | $545.08 | -1.51% | $549.73 | $553.11 | $542.01 | 340.50K |
| 2026-08-26 | $553.44 | +0.62% | $544.13 | $555.71 | $544.13 | 349.40K |
| 2026-08-25 | $550.01 | -1.70% | $555.50 | $558.06 | $549.42 | 385.70K |
| 2026-08-24 | $559.51 | +0.46% | $559.21 | $562.19 | $554.23 | 388.90K |
| 2026-08-21 | $556.93 | +2.03% | $550.14 | $557.66 | $544.88 | 485.70K |
| 2026-08-20 | $545.86 | -2.91% | $562.05 | $563.13 | $543.60 | 610.60K |
| 2026-08-19 | $562.20 | +1.60% | $556.78 | $575.56 | $555.00 | 453.60K |
| 2026-08-18 | $553.32 | +1.32% | $553.73 | $559.46 | $549.75 | 570.30K |
| 2026-08-17 | $546.09 | -0.88% | $556.39 | $556.39 | $538.20 | 739.40K |
| 2026-08-14 | $550.96 | -2.82% | $569.14 | $569.14 | $549.19 | 530.30K |
| 2026-08-13 | $566.93 | -0.64% | $576.33 | $577.09 | $557.39 | 511.60K |
| 2026-08-12 | $570.58 | -2.74% | $580.00 | $584.15 | $568.22 | 513.90K |
| 2026-08-11 | $586.64 | -1.53% | $594.59 | $598.89 | $586.01 | 425.70K |
| 2026-08-10 | $595.76 | +1.55% | $581.90 | $602.00 | $579.48 | 579.10K |
| 2026-08-07 | $586.67 | -0.56% | $587.74 | $600.84 | $583.44 | 594.80K |
| 2026-08-06 | $590.00 | +0.89% | $585.88 | $591.80 | $574.99 | 644.20K |
| 2026-08-05 | $584.78 | -0.56% | $590.22 | $604.14 | $578.50 | 937.10K |
| 2026-08-04 | $588.09 | +3.57% | $602.33 | $624.15 | $584.26 | 1.56M |
| 2026-08-03 | $567.84 | +1.57% | $569.69 | $581.55 | $560.58 | 1.21M |
| 2026-07-31 | $559.07 | +0.05% | $553.08 | $563.05 | $549.33 | 630.80K |
| 2026-07-30 | $558.80 | -1.93% | $561.93 | $564.59 | $554.21 | 513.10K |
| 2026-07-29 | $569.77 | +0.04% | $567.59 | $575.20 | $562.21 | 455.00K |
| 2026-07-28 | $569.54 | +2.40% | $564.94 | $578.55 | $564.94 | 446.20K |
| 2026-07-27 | $556.20 | +2.18% | $550.77 | $563.86 | $548.00 | 512.60K |
| 2026-07-24 | $544.32 | +0.92% | $539.47 | $547.69 | $535.85 | 437.40K |
| 2026-07-23 | $539.37 | -1.03% | $542.17 | $547.61 | $534.36 | 459.40K |
| 2026-07-22 | $545.00 | -1.35% | $554.62 | $556.97 | $543.01 | 478.70K |
| 2026-07-21 | $552.46 | -2.01% | $553.01 | $562.02 | $545.57 | 429.10K |
| 2026-07-20 | $563.81 | -0.64% | $569.95 | $569.95 | $561.02 | 407.90K |
| 2026-07-17 | $567.44 | -1.50% | $570.76 | $579.40 | $561.15 | 535.60K |
| 2026-07-16 | $576.07 | +3.42% | $560.91 | $581.37 | $558.14 | 615.40K |
| 2026-07-15 | $557.02 | +3.02% | $541.71 | $568.49 | $538.00 | 953.30K |
| 2026-07-14 | $540.68 | -4.17% | $559.60 | $559.60 | $536.14 | 780.10K |
| 2026-07-13 | $564.21 | +0.11% | $560.36 | $571.55 | $557.65 | 522.90K |
| 2026-07-10 | $563.57 | +0.89% | $561.93 | $573.02 | $559.72 | 612.50K |
| 2026-07-09 | $558.60 | +0.53% | $552.47 | $562.02 | $547.38 | 992.90K |
| 2026-07-08 | $555.67 | -2.56% | $562.82 | $562.82 | $549.42 | 578.50K |
| 2026-07-07 | $570.25 | +0.93% | $571.97 | $577.15 | $563.35 | 610.40K |
| 2026-07-06 | $564.98 | +1.29% | $561.40 | $567.08 | $547.93 | 631.60K |
| 2026-07-02 | $557.80 | +3.76% | $543.71 | $559.91 | $538.87 | 813.90K |
| 2026-07-01 | $537.58 | +2.12% | $533.61 | $539.09 | $528.71 | 663.20K |
| 2026-06-30 | $526.44 | -1.77% | $535.93 | $535.93 | $518.55 | 763.40K |
| 2026-06-29 | $535.93 | -2.82% | $551.92 | $556.24 | $534.66 | 799.30K |
| 2026-06-26 | $551.50 | -0.62% | $554.09 | $561.15 | $547.19 | 1.31M |
| 2026-06-25 | $554.94 | +1.05% | $549.99 | $570.84 | $545.66 | 628.90K |
| 2026-06-24 | $549.16 | +1.45% | $542.57 | $560.92 | $539.30 | 643.20K |
| 2026-06-23 | $541.31 | -0.81% | $548.75 | $552.25 | $538.44 | 652.20K |
| 2026-06-22 | $545.73 | -2.91% | $555.92 | $562.74 | $540.99 | 627.60K |
| 2026-06-18 | $562.09 | +2.93% | $549.29 | $563.85 | $546.18 | 1.24M |
| 2026-06-17 | $546.09 | -4.70% | $567.36 | $573.00 | $543.89 | 619.40K |
| 2026-06-16 | $573.00 | +0.53% | $573.28 | $574.08 | $567.36 | 498.70K |
| 2026-06-15 | $570.00 | +1.63% | $565.17 | $572.10 | $565.07 | 556.80K |
| 2026-06-12 | $560.88 | +0.53% | $558.44 | $561.74 | $552.23 | 516.60K |
| 2026-06-11 | $557.91 | +0.17% | $553.31 | $567.10 | $549.98 | 612.20K |
| 2026-06-10 | $556.94 | -3.79% | $574.47 | $575.43 | $555.86 | 591.80K |
| 2026-06-09 | $578.89 | +3.16% | $563.55 | $581.47 | $559.08 | 452.30K |
| 2026-06-08 | $561.17 | -0.18% | $560.23 | $566.78 | $555.00 | 370.50K |
| 2026-06-05 | $562.16 | -0.46% | $567.07 | $569.06 | $560.38 | 459.10K |
| 2026-06-04 | $564.74 | +0.72% | $565.89 | $577.49 | $555.53 | 631.30K |
| 2026-06-03 | $560.73 | +1.80% | $549.44 | $562.16 | $547.57 | 891.30K |
| 2026-06-02 | $550.82 | -2.82% | $560.16 | $560.16 | $548.93 | 669.10K |
| 2026-06-01 | $566.79 | +0.58% | $555.96 | $571.88 | $552.25 | 604.40K |
| 2026-05-29 | $563.53 | -0.79% | $567.41 | $573.50 | $562.89 | 1.42M |
| 2026-05-28 | $568.03 | +3.09% | $550.99 | $570.26 | $547.90 | 725.80K |
| 2026-05-27 | $550.99 | -1.12% | $555.55 | $560.73 | $548.53 | 504.70K |
| 2026-05-26 | $557.21 | -0.39% | $554.72 | $559.83 | $550.27 | 425.10K |
| 2026-05-22 | $559.37 | +1.14% | $551.46 | $562.30 | $549.75 | 466.00K |