NasdaqGS - Nasdaq Real Time Price USD

IDEXX Laboratories, Inc. (IDXX)

Compare
418.05
-14.31
(-3.31%)
At close: January 10 at 4:00:02 PM EST
417.01
-1.04
(-0.25%)
After hours: January 10 at 7:29:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 427.25 431.01 417.76 418.05 418.05 694,900
Jan 8, 2025 426.66 437.50 421.82 432.36 432.36 738,200
Jan 7, 2025 428.34 434.86 424.27 427.26 427.26 521,500
Jan 6, 2025 415.53 435.13 415.53 429.16 429.16 627,100
Jan 3, 2025 410.60 417.31 407.09 415.53 415.53 341,200
Jan 2, 2025 417.15 420.79 406.52 408.85 408.85 373,900
Dec 31, 2024 414.68 418.65 411.40 413.44 413.44 388,200
Dec 30, 2024 410.94 414.70 406.17 412.75 412.75 388,200
Dec 27, 2024 413.73 417.44 410.43 414.93 414.93 375,000
Dec 26, 2024 411.00 417.96 409.76 417.11 417.11 333,000
Dec 24, 2024 412.35 414.25 409.84 413.62 413.62 159,900
Dec 23, 2024 409.93 413.37 408.40 413.16 413.16 413,300
Dec 20, 2024 406.83 418.26 404.36 412.26 412.26 1,122,200
Dec 19, 2024 410.77 415.75 407.52 409.03 409.03 681,500
Dec 18, 2024 426.37 427.14 410.51 410.76 410.76 579,400
Dec 17, 2024 429.87 440.00 426.95 427.09 427.09 638,400
Dec 16, 2024 430.02 438.37 429.50 430.47 430.47 497,900
Dec 13, 2024 435.57 437.03 430.47 432.10 432.10 353,700
Dec 12, 2024 437.61 442.22 433.01 437.18 437.18 415,500
Dec 11, 2024 449.01 452.83 436.86 437.08 437.08 566,700
Dec 10, 2024 450.38 452.20 442.37 444.72 444.72 695,200
Dec 9, 2024 442.13 453.26 438.01 450.68 450.68 783,800
Dec 6, 2024 426.48 436.20 426.48 435.69 435.69 551,900
Dec 5, 2024 431.29 436.05 425.16 427.49 427.49 520,300
Dec 4, 2024 432.22 437.96 425.43 434.43 434.43 1,303,300
Dec 3, 2024 429.83 436.02 423.44 432.11 432.11 731,900
Dec 2, 2024 424.94 431.17 423.10 430.77 430.77 711,000
Nov 29, 2024 424.03 426.96 421.50 421.75 421.75 338,600
Nov 27, 2024 419.91 423.36 417.48 421.76 421.76 486,200
Nov 26, 2024 429.00 429.06 414.46 417.32 417.32 587,800
Nov 25, 2024 422.16 430.88 421.76 428.59 428.59 1,140,900
Nov 22, 2024 420.41 422.98 415.80 417.24 417.24 503,400
Nov 21, 2024 409.55 419.79 398.50 418.55 418.55 537,100
Nov 20, 2024 413.38 419.41 410.29 418.61 418.61 650,800
Nov 19, 2024 416.65 421.96 414.35 416.34 416.34 748,600
Nov 18, 2024 421.50 424.05 418.95 419.83 419.83 437,500
Nov 15, 2024 423.34 424.50 408.95 420.91 420.91 690,200
Nov 14, 2024 428.01 430.11 423.29 423.65 423.65 553,800
Nov 13, 2024 426.54 432.81 425.79 429.82 429.82 621,800
Nov 12, 2024 433.97 436.75 425.64 426.11 426.11 681,600
Nov 11, 2024 434.49 444.84 433.91 437.30 437.30 653,100
Nov 8, 2024 430.01 434.48 428.75 433.28 433.28 655,700
Nov 7, 2024 428.21 435.24 425.29 433.00 433.00 966,300
Nov 6, 2024 431.86 432.75 412.61 423.42 423.42 1,074,500
Nov 5, 2024 413.83 418.54 412.32 415.98 415.98 533,200
Nov 4, 2024 419.36 422.92 413.21 414.52 414.52 923,600
Nov 1, 2024 408.58 422.09 408.58 417.28 417.28 994,100
Oct 31, 2024 430.00 430.00 404.74 406.92 406.92 2,006,400
Oct 30, 2024 445.43 456.66 445.43 451.08 451.08 962,100
Oct 29, 2024 447.73 452.45 443.20 447.83 447.83 702,800
Oct 28, 2024 455.39 456.84 447.96 449.44 449.44 616,400
Oct 25, 2024 455.67 456.23 450.13 451.41 451.41 508,400
Oct 24, 2024 458.67 461.54 452.12 452.27 452.27 532,700
Oct 23, 2024 456.90 460.24 452.44 457.90 457.90 647,400
Oct 22, 2024 453.49 462.59 449.39 461.49 461.49 646,100
Oct 21, 2024 456.02 457.50 447.84 453.38 453.38 993,600
Oct 18, 2024 458.80 460.87 453.17 457.74 457.74 747,300
Oct 17, 2024 466.60 467.95 458.05 460.01 460.01 552,200
Oct 16, 2024 474.54 474.54 460.36 463.89 463.89 991,100
Oct 15, 2024 478.37 486.87 473.02 473.92 473.92 607,200
Oct 14, 2024 478.00 479.58 474.33 478.00 478.00 512,400
Oct 11, 2024 474.92 484.61 474.92 476.27 476.27 490,800
Oct 10, 2024 468.00 473.90 465.16 473.28 473.28 344,400
Oct 9, 2024 473.21 480.64 470.47 474.65 474.65 347,100
Oct 8, 2024 472.66 478.92 470.27 475.53 475.53 436,900
Oct 7, 2024 474.49 475.45 468.05 472.41 472.41 395,000
Oct 4, 2024 489.56 492.41 475.00 477.67 477.67 468,700
Oct 3, 2024 481.63 484.01 477.29 483.52 483.52 379,500
Oct 2, 2024 495.01 495.01 484.58 485.97 485.97 408,100
Oct 1, 2024 505.22 505.52 493.27 495.42 495.42 339,000
Sep 30, 2024 510.74 512.62 500.16 505.22 505.22 390,300
Sep 27, 2024 514.76 518.97 509.47 511.78 511.78 279,200
Sep 26, 2024 503.96 509.24 500.72 509.03 509.03 366,500
Sep 25, 2024 508.47 508.95 496.45 497.76 497.76 301,600
Sep 24, 2024 508.07 511.83 505.20 506.38 506.38 323,800
Sep 23, 2024 509.20 510.31 502.24 507.66 507.66 364,500
Sep 20, 2024 515.32 515.32 504.47 506.74 506.74 688,900
Sep 19, 2024 523.81 530.60 515.68 517.06 517.06 333,800
Sep 18, 2024 512.27 521.73 505.72 511.30 511.30 360,500
Sep 17, 2024 513.27 519.54 511.47 512.27 512.27 405,900
Sep 16, 2024 505.05 512.10 503.76 511.38 511.38 296,100
Sep 13, 2024 497.35 508.07 495.60 500.55 500.55 321,900
Sep 12, 2024 490.26 497.22 481.20 497.04 497.04 293,500
Sep 11, 2024 494.84 494.84 475.62 490.26 490.26 359,300
Sep 10, 2024 481.11 496.79 481.11 495.95 495.95 476,700
Sep 9, 2024 476.98 485.13 475.69 480.34 480.34 449,500
Sep 6, 2024 469.78 477.53 467.31 472.35 472.35 433,000
Sep 5, 2024 471.13 472.41 465.53 469.18 469.18 278,700
Sep 4, 2024 468.30 473.12 466.11 471.29 471.29 276,000
Sep 3, 2024 475.91 481.88 467.81 469.01 469.01 437,500
Aug 30, 2024 489.37 491.21 476.56 481.33 481.33 406,300
Aug 29, 2024 485.46 492.67 483.40 487.28 487.28 395,400
Aug 28, 2024 481.03 487.33 480.19 481.48 481.48 276,600
Aug 27, 2024 483.47 485.88 480.26 482.56 482.56 278,600
Aug 26, 2024 489.99 491.51 482.40 484.07 484.07 279,600
Aug 23, 2024 495.71 497.54 487.60 488.13 488.13 255,500
Aug 22, 2024 497.39 497.94 489.51 491.73 491.73 252,500
Aug 21, 2024 495.82 497.22 491.03 494.99 494.99 303,500
Aug 20, 2024 496.99 503.60 492.73 494.01 494.01 334,400
Aug 19, 2024 493.80 498.34 489.42 496.99 496.99 366,400
Aug 16, 2024 483.47 495.63 479.72 492.26 492.26 590,400
Aug 15, 2024 479.85 491.30 474.19 485.52 485.52 616,200
Aug 14, 2024 485.51 485.73 466.76 474.94 474.94 542,700
Aug 13, 2024 483.00 492.08 483.00 487.82 487.82 531,500
Aug 12, 2024 481.31 483.89 477.25 479.93 479.93 326,100
Aug 9, 2024 482.41 486.90 476.99 482.84 482.84 354,000
Aug 8, 2024 469.27 484.38 467.02 483.91 483.91 515,200
Aug 7, 2024 471.75 486.54 464.99 467.07 467.07 648,700
Aug 6, 2024 465.00 489.25 465.00 469.37 469.37 1,132,900
Aug 5, 2024 459.00 463.13 446.28 455.08 455.08 1,134,000
Aug 2, 2024 476.21 481.85 457.80 468.63 468.63 827,100
Aug 1, 2024 475.33 487.48 473.93 477.84 477.84 507,000
Jul 31, 2024 477.00 484.41 472.64 476.12 476.12 557,600
Jul 30, 2024 475.00 481.86 470.76 474.69 474.69 557,700
Jul 29, 2024 469.71 473.11 458.00 472.63 472.63 763,200
Jul 26, 2024 476.23 476.23 467.80 469.71 469.71 588,400
Jul 25, 2024 476.11 484.23 469.84 470.68 470.68 591,200
Jul 24, 2024 469.78 478.48 463.94 471.34 471.34 671,700
Jul 23, 2024 477.91 479.34 469.93 470.41 470.41 398,500
Jul 22, 2024 474.90 479.30 466.98 475.29 475.29 576,600
Jul 19, 2024 475.56 476.22 462.71 468.20 468.20 750,300
Jul 18, 2024 489.03 490.00 468.04 470.74 470.74 748,200
Jul 17, 2024 497.81 516.96 491.77 496.47 496.47 627,600
Jul 16, 2024 484.03 502.32 483.93 499.52 499.52 795,400
Jul 15, 2024 490.80 491.36 481.40 482.70 482.70 418,100
Jul 12, 2024 490.88 500.23 488.34 492.74 492.74 351,800
Jul 11, 2024 486.18 494.70 486.18 487.78 487.78 409,400
Jul 10, 2024 478.53 483.70 470.96 483.39 483.39 328,100
Jul 9, 2024 482.73 483.00 476.83 477.89 477.89 292,500
Jul 8, 2024 486.46 487.32 481.53 483.73 483.73 225,000
Jul 5, 2024 476.26 488.89 475.31 486.00 486.00 381,800
Jul 3, 2024 475.91 479.77 472.67 477.49 477.49 297,200
Jul 2, 2024 477.27 480.81 473.09 477.23 477.23 414,000
Jul 1, 2024 486.44 490.70 474.45 476.40 476.40 435,900
Jun 28, 2024 493.76 496.25 484.93 487.20 487.20 863,800
Jun 27, 2024 487.44 494.16 485.18 493.96 493.96 350,000
Jun 26, 2024 489.42 492.72 486.92 488.61 488.61 394,900
Jun 25, 2024 493.49 495.35 487.44 491.08 491.08 718,300
Jun 24, 2024 494.40 496.35 487.91 491.49 491.49 703,900
Jun 21, 2024 497.72 500.61 490.00 495.73 495.73 1,220,000
Jun 20, 2024 502.13 502.13 493.78 495.96 495.96 752,900
Jun 18, 2024 501.08 504.76 497.88 503.60 503.60 621,900
Jun 17, 2024 500.16 504.94 495.54 504.33 504.33 509,800
Jun 14, 2024 504.13 508.90 500.52 504.00 504.00 386,700
Jun 13, 2024 511.13 512.70 488.73 506.12 506.12 463,000
Jun 12, 2024 512.00 521.52 509.47 514.28 514.28 414,200
Jun 11, 2024 506.54 508.02 501.52 506.20 506.20 348,800
Jun 10, 2024 492.74 511.92 492.74 508.26 508.26 565,100
Jun 7, 2024 494.44 501.20 493.20 497.51 497.51 380,900
Jun 6, 2024 492.49 502.51 490.31 497.84 497.84 486,400
Jun 5, 2024 495.07 498.60 493.00 495.84 495.84 428,400
Jun 4, 2024 491.25 492.00 483.02 491.06 491.06 775,900
Jun 3, 2024 495.28 498.42 486.99 492.43 492.43 473,600
May 31, 2024 500.17 504.72 491.16 496.95 496.95 935,400
May 30, 2024 500.69 501.93 495.04 499.77 499.77 514,700
May 29, 2024 500.00 507.37 496.08 498.35 498.35 465,600
May 28, 2024 514.24 514.24 501.81 505.40 505.40 499,300
May 24, 2024 518.90 524.35 514.30 516.50 516.50 267,200
May 23, 2024 522.01 524.82 511.78 516.10 516.10 503,800
May 22, 2024 520.58 522.65 516.25 517.94 517.94 494,500
May 21, 2024 524.93 529.18 518.40 518.44 518.44 486,500
May 20, 2024 543.67 545.43 528.84 530.07 530.07 517,400
May 17, 2024 540.94 543.85 538.43 543.45 543.45 446,000
May 16, 2024 544.77 547.22 538.91 540.94 540.94 525,200
May 15, 2024 523.68 548.88 523.68 548.53 548.53 823,800
May 14, 2024 505.76 522.38 505.38 521.11 521.11 636,600
May 13, 2024 513.49 514.62 501.23 503.02 503.02 374,400
May 10, 2024 502.42 510.62 501.68 509.82 509.82 526,500
May 9, 2024 488.28 505.07 488.28 500.82 500.82 546,600
May 8, 2024 481.80 487.37 475.97 487.07 487.07 604,600
May 7, 2024 478.41 486.16 478.12 483.68 483.68 368,100
May 6, 2024 481.85 484.99 473.80 476.87 476.87 298,200
May 3, 2024 485.82 493.98 478.45 480.60 480.60 548,000
May 2, 2024 465.60 477.67 465.60 475.82 475.82 518,300
May 1, 2024 473.00 485.00 462.00 468.04 468.04 1,018,200
Apr 30, 2024 503.37 506.59 491.81 492.76 492.76 754,700
Apr 29, 2024 500.47 508.88 500.47 505.34 505.34 414,100
Apr 26, 2024 484.03 500.48 484.03 499.30 499.30 529,800
Apr 25, 2024 494.82 494.82 479.88 489.24 489.24 358,500
Apr 24, 2024 489.24 497.40 487.88 494.26 494.26 493,000
Apr 23, 2024 482.60 494.45 481.49 493.80 493.80 558,400
Apr 22, 2024 479.48 481.94 473.86 479.57 479.57 419,600
Apr 19, 2024 482.20 482.21 471.42 476.35 476.35 568,600
Apr 18, 2024 478.29 483.10 475.56 477.79 477.79 399,900
Apr 17, 2024 489.44 490.49 477.63 478.24 478.24 533,300
Apr 16, 2024 490.62 495.94 488.77 489.57 489.57 556,500
Apr 15, 2024 506.57 506.57 489.81 491.29 491.29 495,300
Apr 12, 2024 497.50 501.44 492.99 497.79 497.79 513,700
Apr 11, 2024 504.18 509.12 502.25 503.10 503.10 388,100
Apr 10, 2024 510.35 512.72 500.68 504.14 504.14 427,900
Apr 9, 2024 515.64 522.39 510.50 519.81 519.81 390,100
Apr 8, 2024 519.83 521.04 512.64 514.70 514.70 415,200
Apr 5, 2024 518.10 524.06 516.92 519.54 519.54 434,900
Apr 4, 2024 530.69 532.44 516.81 518.10 518.10 354,000
Apr 3, 2024 521.10 530.76 521.10 524.04 524.04 333,000
Apr 2, 2024 527.60 527.60 518.54 521.67 521.67 382,300
Apr 1, 2024 541.37 542.41 528.11 532.41 532.41 302,400
Mar 28, 2024 542.20 543.33 537.39 539.93 539.93 290,100
Mar 27, 2024 537.78 540.92 533.99 539.57 539.57 308,800
Mar 26, 2024 528.27 533.77 526.15 530.60 530.60 398,100
Mar 25, 2024 530.19 534.99 524.52 529.71 529.71 363,900
Mar 22, 2024 532.92 537.78 526.88 530.72 530.72 251,400
Mar 21, 2024 535.00 541.84 530.74 532.09 532.09 428,500
Mar 20, 2024 533.27 535.48 524.54 529.50 529.50 422,500
Mar 19, 2024 529.10 536.58 529.03 534.42 534.42 335,000
Mar 18, 2024 532.83 535.69 529.00 529.81 529.81 379,500
Mar 15, 2024 530.12 536.85 526.73 529.77 529.77 829,400
Mar 14, 2024 540.68 542.43 531.55 535.58 535.58 337,100
Mar 13, 2024 547.28 550.24 537.91 540.18 540.18 315,300
Mar 12, 2024 549.12 552.20 543.16 546.84 546.84 397,000
Mar 11, 2024 562.25 562.25 544.31 548.31 548.31 465,000
Mar 8, 2024 564.81 574.94 559.32 561.41 561.41 299,100
Mar 7, 2024 565.21 570.71 559.49 563.22 563.22 375,000
Mar 6, 2024 563.59 567.03 557.29 557.46 557.46 371,800
Mar 5, 2024 571.67 571.67 555.92 558.32 558.32 417,800
Mar 4, 2024 578.34 580.18 565.01 571.28 571.28 323,500
Mar 1, 2024 575.23 583.39 560.18 576.87 576.87 375,700
Feb 29, 2024 573.13 576.84 568.88 575.23 575.23 551,800
Feb 28, 2024 573.19 575.58 568.71 571.68 571.68 270,100
Feb 27, 2024 569.61 576.57 567.67 575.07 575.07 292,500
Feb 26, 2024 576.29 576.49 566.38 569.87 569.87 348,800
Feb 23, 2024 568.76 577.52 568.76 576.29 576.29 256,600
Feb 22, 2024 558.51 574.74 558.51 571.31 571.31 428,800
Feb 21, 2024 552.00 555.22 545.69 554.77 554.77 413,700
Feb 20, 2024 553.77 553.77 546.95 551.21 551.21 441,400
Feb 16, 2024 565.15 565.37 555.00 555.54 555.54 376,900
Feb 15, 2024 562.39 569.26 558.49 568.83 568.83 308,600
Feb 14, 2024 558.54 562.74 555.52 560.56 560.56 390,800
Feb 13, 2024 553.14 558.88 546.41 555.66 555.66 336,000
Feb 12, 2024 568.96 569.84 561.22 565.56 565.56 302,000
Feb 9, 2024 575.80 578.35 565.52 572.21 572.21 320,600
Feb 8, 2024 565.72 575.95 562.42 573.61 573.61 542,600
Feb 7, 2024 568.79 576.12 562.11 572.31 572.31 626,300
Feb 6, 2024 575.96 579.68 561.97 567.00 567.00 576,100
Feb 5, 2024 531.51 573.63 531.51 572.12 572.12 921,400
Feb 2, 2024 521.68 531.37 518.49 527.14 527.14 607,800
Feb 1, 2024 519.62 527.97 510.02 527.28 527.28 457,700
Jan 31, 2024 522.67 524.33 513.25 515.08 515.08 436,100
Jan 30, 2024 520.80 527.79 517.15 521.03 521.03 467,000
Jan 29, 2024 523.71 532.70 522.18 532.06 532.06 316,600
Jan 26, 2024 526.59 529.42 521.43 524.98 524.98 385,200
Jan 25, 2024 525.98 530.13 519.96 522.44 522.44 325,300
Jan 24, 2024 535.37 537.73 519.99 520.21 520.21 358,000
Jan 23, 2024 533.73 534.98 524.00 531.52 531.52 293,700
Jan 22, 2024 525.91 537.85 525.91 531.43 531.43 449,000
Jan 19, 2024 525.23 525.51 513.33 523.82 523.82 443,000
Jan 18, 2024 515.91 525.76 515.50 525.28 525.28 696,200
Jan 17, 2024 516.23 520.04 507.61 515.48 515.48 753,500
Jan 16, 2024 533.69 536.50 519.52 520.00 520.00 817,100
Jan 12, 2024 563.00 564.80 534.83 535.29 535.29 624,900
Jan 11, 2024 551.58 559.71 546.05 558.71 558.71 463,800

Related Tickers

MEDP Medpace Holdings, Inc.
350.87
-1.05%
 
WAT Waters Corporation
380.35
+1.64%
 
MTD Mettler-Toledo International Inc.
1,210.99
-2.85%
 
DHR Danaher Corporation
235.07
-1.27%
 
TMO Thermo Fisher Scientific Inc.
542.31
-0.48%
 
LH Labcorp Holdings Inc.
232.00
-0.99%
 
IQV IQVIA Holdings Inc.
203.27
-0.51%
 
ICLR ICON Public Limited Company
218.22
-0.51%
 
DGX Quest Diagnostics Incorporated
151.79
-1.45%
 
A Agilent Technologies, Inc.
137.47
+0.34%