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 |
| Oct 20, 2016 | $112.42 | $113.26 | $111.60 | $112.06 | 299 700 |
| Oct 19, 2016 | $112.39 | $113.30 | $112.21 | $112.78 | 363 800 |
| Oct 18, 2016 | $112.60 | $113.12 | $111.70 | $112.57 | 344 100 |
| Oct 17, 2016 | $111.00 | $111.73 | $110.57 | $111.27 | 549 700 |
| Oct 14, 2016 | $111.61 | $111.73 | $110.65 | $111.10 | 405 200 |
| Oct 13, 2016 | $111.01 | $111.71 | $110.47 | $110.73 | 515 000 |
| Oct 12, 2016 | $113.14 | $113.73 | $111.57 | $111.73 | 464 100 |
| Oct 11, 2016 | $117.03 | $117.03 | $112.45 | $112.84 | 371 100 |
| Oct 10, 2016 | $115.47 | $117.84 | $115.46 | $117.04 | 270 900 |
| Oct 07, 2016 | $113.33 | $115.52 | $112.77 | $115.32 | 794 600 |
| Oct 06, 2016 | $112.90 | $114.07 | $112.65 | $113.11 | 529 500 |
| Oct 05, 2016 | $112.95 | $113.69 | $112.57 | $112.92 | 501 000 |
| Oct 04, 2016 | $112.92 | $113.81 | $112.22 | $112.93 | 579 300 |
| Oct 03, 2016 | $112.37 | $113.27 | $112.07 | $113.12 | 412 700 |
| Sep 30, 2016 | $111.98 | $113.22 | $111.57 | $112.73 | 404 700 |
| Sep 29, 2016 | $112.94 | $113.29 | $111.27 | $111.87 | 368 900 |
| Sep 28, 2016 | $113.36 | $113.52 | $112.32 | $113.41 | 272 400 |
| Sep 27, 2016 | $111.29 | $113.98 | $110.51 | $113.27 | 423 100 |
| Sep 26, 2016 | $111.55 | $111.70 | $110.87 | $110.96 | 203 600 |
| Sep 23, 2016 | $112.51 | $112.87 | $111.13 | $111.36 | 353 400 |
| Sep 22, 2016 | $112.89 | $114.10 | $112.45 | $113.09 | 442 200 |
| Sep 21, 2016 | $111.85 | $112.49 | $110.42 | $112.07 | 508 500 |
| Sep 20, 2016 | $111.70 | $112.22 | $111.07 | $111.83 | 390 500 |
| Sep 19, 2016 | $109.53 | $111.26 | $109.50 | $110.64 | 323 900 |
| Sep 16, 2016 | $108.89 | $110.00 | $108.11 | $109.54 | 816 200 |
