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 |
| May 31, 2016 | $89.96 | $90.48 | $87.30 | $87.57 | 5 755 479 |
| May 27, 2016 | $89.63 | $90.45 | $89.42 | $90.07 | 906 956 |
| May 26, 2016 | $89.99 | $91.94 | $89.50 | $89.74 | 740 047 |
| May 25, 2016 | $90.80 | $91.38 | $89.70 | $90.08 | 593 375 |
| May 24, 2016 | $88.71 | $90.33 | $88.39 | $90.22 | 893 219 |
| May 23, 2016 | $89.27 | $89.38 | $87.90 | $88.12 | 729 327 |
| May 20, 2016 | $88.29 | $89.24 | $88.29 | $88.97 | 1 099 074 |
| May 19, 2016 | $87.75 | $88.39 | $87.22 | $88.18 | 542 572 |
| May 18, 2016 | $87.23 | $88.88 | $87.21 | $88.33 | 940 414 |
| May 17, 2016 | $88.02 | $88.62 | $86.74 | $87.23 | 1 051 524 |
| May 16, 2016 | $87.06 | $88.54 | $86.97 | $88.46 | 1 075 107 |
| May 13, 2016 | $87.03 | $87.53 | $86.52 | $86.67 | 1 043 379 |
| May 12, 2016 | $87.52 | $87.76 | $86.52 | $87.15 | 703 305 |
| May 11, 2016 | $87.82 | $87.87 | $87.08 | $87.12 | 502 824 |
| May 10, 2016 | $87.67 | $87.85 | $87.09 | $87.81 | 939 601 |
| May 09, 2016 | $86.23 | $87.37 | $86.23 | $87.20 | 628 747 |
| May 06, 2016 | $85.63 | $87.19 | $85.63 | $86.59 | 702 219 |
| May 05, 2016 | $84.48 | $86.61 | $84.48 | $86.13 | 750 444 |
| May 04, 2016 | $84.72 | $85.46 | $83.65 | $85.00 | 601 850 |
| May 03, 2016 | $84.48 | $85.29 | $84.39 | $85.15 | 614 474 |
| May 02, 2016 | $85.00 | $85.43 | $84.35 | $85.28 | 1 034 880 |
| Apr 29, 2016 | $84.00 | $84.50 | $81.39 | $84.35 | 2 618 901 |
| Apr 28, 2016 | $81.52 | $82.06 | $80.57 | $80.79 | 803 372 |
| Apr 27, 2016 | $81.61 | $82.41 | $80.61 | $81.93 | 776 171 |
| Apr 26, 2016 | $81.29 | $81.99 | $81.05 | $81.84 | 747 673 |
