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 |
| Aug 10, 2016 | $110.75 | $110.75 | $109.06 | $109.89 | 512 900 |
| Aug 09, 2016 | $108.87 | $111.37 | $108.72 | $110.98 | 580 600 |
| Aug 08, 2016 | $108.80 | $109.37 | $108.27 | $108.62 | 504 700 |
| Aug 05, 2016 | $108.57 | $109.49 | $108.11 | $109.05 | 421 500 |
| Aug 04, 2016 | $107.18 | $108.50 | $107.02 | $107.98 | 974 900 |
| Aug 03, 2016 | $105.00 | $109.93 | $104.02 | $107.97 | 1 488 200 |
| Aug 02, 2016 | $103.76 | $108.64 | $103.13 | $105.88 | 2 737 600 |
| Aug 01, 2016 | $93.43 | $94.46 | $93.14 | $93.51 | 588 100 |
| Jul 29, 2016 | $93.01 | $94.46 | $93.01 | $93.79 | 362 600 |
| Jul 28, 2016 | $92.77 | $93.79 | $92.52 | $93.21 | 598 600 |
| Jul 27, 2016 | $93.75 | $94.16 | $92.54 | $92.77 | 677 200 |
| Jul 26, 2016 | $93.00 | $93.83 | $93.00 | $93.70 | 368 400 |
| Jul 25, 2016 | $94.51 | $94.51 | $92.90 | $93.07 | 429 100 |
| Jul 22, 2016 | $94.55 | $94.57 | $93.33 | $94.44 | 266 000 |
| Jul 21, 2016 | $95.00 | $95.55 | $93.96 | $94.26 | 235 700 |
| Jul 20, 2016 | $94.63 | $95.47 | $94.33 | $95.25 | 334 900 |
| Jul 19, 2016 | $93.51 | $94.16 | $93.00 | $94.06 | 394 300 |
| Jul 18, 2016 | $93.69 | $94.24 | $93.51 | $93.76 | 283 100 |
| Jul 15, 2016 | $93.22 | $93.56 | $92.93 | $93.49 | 401 600 |
| Jul 14, 2016 | $93.81 | $94.02 | $93.03 | $93.21 | 473 700 |
| Jul 13, 2016 | $94.23 | $94.68 | $93.44 | $93.65 | 383 500 |
| Jul 12, 2016 | $94.80 | $95.50 | $94.08 | $94.22 | 353 100 |
| Jul 11, 2016 | $94.97 | $95.30 | $94.45 | $94.60 | 480 600 |
| Jul 08, 2016 | $94.20 | $95.00 | $93.68 | $94.96 | 562 100 |
| Jul 07, 2016 | $93.86 | $94.15 | $93.44 | $93.86 | 403 500 |
