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 |
| Nov 25, 2016 | $120.16 | $120.80 | $119.78 | $120.27 | 217 757 |
| Nov 23, 2016 | $119.90 | $120.78 | $119.09 | $120.16 | 520 541 |
| Nov 22, 2016 | $118.74 | $120.08 | $117.78 | $119.88 | 823 682 |
| Nov 21, 2016 | $119.64 | $119.86 | $118.12 | $118.54 | 798 810 |
| Nov 18, 2016 | $115.53 | $116.50 | $114.72 | $116.13 | 490 255 |
| Nov 17, 2016 | $112.76 | $115.41 | $112.67 | $115.19 | 552 207 |
| Nov 16, 2016 | $112.41 | $114.17 | $112.41 | $112.75 | 471 297 |
| Nov 15, 2016 | $109.35 | $113.43 | $109.35 | $113.09 | 648 275 |
| Nov 14, 2016 | $109.91 | $110.35 | $108.99 | $109.30 | 472 921 |
| Nov 11, 2016 | $108.46 | $109.64 | $107.59 | $109.17 | 440 036 |
| Nov 10, 2016 | $110.13 | $111.03 | $106.55 | $108.76 | 594 636 |
| Nov 09, 2016 | $107.35 | $109.27 | $104.21 | $109.11 | 540 078 |
| Nov 08, 2016 | $108.31 | $110.97 | $107.97 | $109.45 | 346 309 |
| Nov 07, 2016 | $107.90 | $109.66 | $107.57 | $108.53 | 469 800 |
| Nov 04, 2016 | $105.49 | $107.65 | $105.49 | $106.21 | 593 600 |
| Nov 03, 2016 | $105.40 | $106.44 | $104.93 | $105.07 | 533 900 |
| Nov 02, 2016 | $103.71 | $105.89 | $103.26 | $105.44 | 816 800 |
| Nov 01, 2016 | $110.05 | $110.45 | $102.45 | $103.98 | 1 162 900 |
| Oct 31, 2016 | $104.90 | $107.65 | $103.77 | $107.14 | 777 800 |
| Oct 28, 2016 | $104.32 | $106.47 | $104.22 | $105.05 | 501 200 |
| Oct 27, 2016 | $107.21 | $107.27 | $104.55 | $104.91 | 695 100 |
| Oct 26, 2016 | $109.50 | $110.43 | $105.89 | $106.67 | 909 000 |
| Oct 25, 2016 | $113.68 | $114.11 | $110.83 | $110.98 | 287 600 |
| Oct 24, 2016 | $111.28 | $113.64 | $110.65 | $113.38 | 417 100 |
| Oct 21, 2016 | $111.31 | $111.31 | $110.24 | $110.48 | 294 800 |
