NASDAQ:IDXX
IDEXX Laboratories Stock Price (Quote)
$496.95
-2.82 (-0.564%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $462.00 | $548.88 | Friday, 31st May 2024 IDXX stock ended at $496.95. This is 0.564% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.76% from a day low at $491.16 to a day high of $504.72. |
90 days | $462.00 | $580.18 | |
52 weeks | $372.50 | $583.39 |
Historical IDEXX Laboratories prices
Date | Open | High | Low | Close | Volume |
Apr 06, 2017 | $154.59 | $155.13 | $153.33 | $154.56 | 579 647 |
Apr 05, 2017 | $155.08 | $157.03 | $154.10 | $154.72 | 617 639 |
Apr 04, 2017 | $156.54 | $156.54 | $153.88 | $155.12 | 508 510 |
Apr 03, 2017 | $155.07 | $155.74 | $153.59 | $155.28 | 481 211 |
Mar 31, 2017 | $154.00 | $155.65 | $153.69 | $154.61 | 465 199 |
Mar 30, 2017 | $154.45 | $154.99 | $153.90 | $154.52 | 244 427 |
Mar 29, 2017 | $153.57 | $154.90 | $153.57 | $154.72 | 397 978 |
Mar 28, 2017 | $153.51 | $154.41 | $152.34 | $153.81 | 422 440 |
Mar 27, 2017 | $152.98 | $154.49 | $151.80 | $153.96 | 460 058 |
Mar 24, 2017 | $153.22 | $154.57 | $152.87 | $153.74 | 535 860 |
Mar 23, 2017 | $152.44 | $153.69 | $151.65 | $152.89 | 446 688 |
Mar 22, 2017 | $150.56 | $153.94 | $150.56 | $152.88 | 618 135 |
Mar 21, 2017 | $151.90 | $152.34 | $148.61 | $150.11 | 676 094 |
Mar 20, 2017 | $152.18 | $152.42 | $150.49 | $151.54 | 739 807 |
Mar 17, 2017 | $151.77 | $152.43 | $151.30 | $151.95 | 3 389 126 |
Mar 16, 2017 | $153.94 | $153.94 | $151.28 | $151.62 | 1 033 519 |
Mar 15, 2017 | $151.45 | $153.87 | $151.07 | $153.68 | 583 579 |
Mar 14, 2017 | $151.73 | $151.89 | $150.44 | $151.21 | 388 719 |
Mar 13, 2017 | $150.66 | $151.97 | $150.19 | $151.60 | 500 887 |
Mar 10, 2017 | $150.33 | $151.99 | $149.10 | $150.28 | 670 131 |
Mar 09, 2017 | $146.77 | $149.57 | $146.42 | $149.41 | 628 446 |
Mar 08, 2017 | $147.35 | $147.70 | $146.51 | $146.88 | 412 618 |
Mar 07, 2017 | $146.74 | $147.70 | $145.24 | $147.03 | 752 020 |
Mar 06, 2017 | $146.36 | $147.75 | $145.52 | $147.08 | 638 106 |
Mar 03, 2017 | $146.66 | $147.67 | $146.22 | $147.13 | 658 902 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IDXX stock historical prices to predict future price movements?
Trend Analysis: Examine the IDXX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IDXX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.