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 |
| Sep 15, 2016 | $108.48 | $109.84 | $108.31 | $109.56 | 392 100 |
| Sep 14, 2016 | $108.18 | $109.04 | $107.71 | $108.57 | 376 700 |
| Sep 13, 2016 | $111.00 | $111.00 | $108.16 | $108.17 | 601 600 |
| Sep 12, 2016 | $109.60 | $111.75 | $109.17 | $111.64 | 431 000 |
| Sep 09, 2016 | $113.35 | $113.39 | $109.92 | $109.97 | 421 900 |
| Sep 08, 2016 | $114.61 | $114.83 | $113.82 | $114.20 | 339 200 |
| Sep 07, 2016 | $114.07 | $115.06 | $113.80 | $114.76 | 435 800 |
| Sep 06, 2016 | $114.21 | $114.51 | $113.08 | $113.95 | 435 600 |
| Sep 02, 2016 | $113.30 | $114.19 | $113.30 | $114.09 | 313 400 |
| Sep 01, 2016 | $113.01 | $113.89 | $112.26 | $113.16 | 385 700 |
| Aug 31, 2016 | $112.60 | $113.07 | $111.75 | $112.68 | 422 800 |
| Aug 30, 2016 | $112.35 | $113.48 | $112.21 | $113.06 | 697 700 |
| Aug 29, 2016 | $110.15 | $112.78 | $110.02 | $112.09 | 447 800 |
| Aug 26, 2016 | $109.74 | $111.27 | $109.48 | $110.15 | 433 500 |
| Aug 25, 2016 | $109.48 | $110.56 | $109.43 | $109.91 | 337 200 |
| Aug 24, 2016 | $110.34 | $110.79 | $109.50 | $109.76 | 323 200 |
| Aug 23, 2016 | $110.36 | $111.38 | $110.35 | $110.68 | 379 400 |
| Aug 22, 2016 | $111.43 | $111.88 | $110.05 | $110.46 | 558 700 |
| Aug 19, 2016 | $111.00 | $111.77 | $110.27 | $111.17 | 320 800 |
| Aug 18, 2016 | $110.87 | $111.15 | $110.36 | $110.84 | 290 200 |
| Aug 17, 2016 | $111.41 | $111.41 | $110.36 | $110.81 | 306 700 |
| Aug 16, 2016 | $111.75 | $111.98 | $110.87 | $110.94 | 446 700 |
| Aug 15, 2016 | $111.48 | $112.26 | $111.07 | $111.92 | 430 900 |
| Aug 12, 2016 | $110.90 | $111.20 | $110.38 | $110.78 | 255 500 |
| Aug 11, 2016 | $110.00 | $111.13 | $109.74 | $110.96 | 596 800 |
