NASDAQ:IDXX
IDEXX Laboratories Stock Price (Quote)
$500.82
+13.75 (+2.82%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.00 | $522.39 | Thursday, 9th May 2024 IDXX stock ended at $500.82. This is 2.82% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.44% from a day low at $488.28 to a day high of $505.07. |
| 90 days | $462.00 | $583.39 | |
| 52 weeks | $372.50 | $583.39 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $488.28 | $505.07 | $488.28 | $500.82 | 535 571 |
| May 08, 2024 | $481.80 | $487.37 | $476.17 | $487.07 | 555 481 |
| May 07, 2024 | $478.41 | $486.16 | $478.12 | $483.68 | 343 307 |
| May 06, 2024 | $481.85 | $483.20 | $474.02 | $476.87 | 283 079 |
| May 03, 2024 | $485.82 | $493.98 | $478.45 | $480.60 | 547 852 |
| May 02, 2024 | $465.60 | $477.67 | $465.60 | $475.82 | 511 045 |
| May 01, 2024 | $473.00 | $485.00 | $462.00 | $468.04 | 1 010 738 |
| Apr 30, 2024 | $503.37 | $506.59 | $491.81 | $492.76 | 722 392 |
| Apr 29, 2024 | $500.47 | $508.88 | $500.47 | $505.34 | 403 815 |
| Apr 26, 2024 | $484.03 | $500.48 | $484.03 | $499.30 | 516 384 |
| Apr 25, 2024 | $494.82 | $494.82 | $479.88 | $489.24 | 346 834 |
| Apr 24, 2024 | $489.24 | $497.40 | $487.88 | $494.26 | 457 644 |
| Apr 23, 2024 | $482.60 | $494.45 | $481.49 | $493.80 | 558 266 |
| Apr 22, 2024 | $479.48 | $481.76 | $473.86 | $479.57 | 371 643 |
| Apr 19, 2024 | $482.20 | $482.21 | $471.42 | $476.35 | 511 847 |
| Apr 18, 2024 | $478.29 | $483.10 | $475.56 | $477.79 | 374 788 |
| Apr 17, 2024 | $489.44 | $490.49 | $477.63 | $478.24 | 518 650 |
| Apr 16, 2024 | $490.62 | $495.94 | $488.77 | $489.57 | 532 368 |
| Apr 15, 2024 | $506.57 | $506.57 | $489.81 | $491.29 | 462 109 |
| Apr 12, 2024 | $497.50 | $501.44 | $492.99 | $497.79 | 474 581 |
| Apr 11, 2024 | $504.18 | $509.12 | $502.25 | $503.10 | 365 619 |
| Apr 10, 2024 | $510.35 | $512.72 | $500.68 | $504.14 | 426 322 |
| Apr 09, 2024 | $515.64 | $522.39 | $510.50 | $519.81 | 368 076 |
| Apr 08, 2024 | $519.83 | $521.04 | $512.64 | $514.70 | 390 997 |
| Apr 05, 2024 | $518.10 | $524.06 | $516.93 | $519.54 | 409 642 |
