NASDAQ:IDXX
IDEXX Laboratories Stock Price (Quote)
$499.30
+10.06 (+2.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $471.42 | $543.29 | Friday, 26th Apr 2024 IDXX stock ended at $499.30. This is 2.06% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.40% from a day low at $484.03 to a day high of $500.48. |
| 90 days | $471.42 | $583.39 | |
| 52 weeks | $372.50 | $583.39 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $80.29 | $80.88 | $79.75 | $80.34 | 682 000 |
| Apr 11, 2016 | $81.02 | $81.20 | $80.07 | $80.33 | 392 239 |
| Apr 08, 2016 | $80.92 | $81.19 | $79.03 | $80.54 | 400 354 |
| Apr 07, 2016 | $80.00 | $80.56 | $78.90 | $80.48 | 922 036 |
| Apr 06, 2016 | $79.08 | $80.23 | $76.98 | $80.16 | 433 749 |
| Apr 05, 2016 | $79.23 | $79.84 | $78.82 | $79.19 | 847 258 |
| Apr 04, 2016 | $79.27 | $80.19 | $78.58 | $79.75 | 654 111 |
| Apr 01, 2016 | $77.53 | $79.43 | $76.55 | $79.37 | 683 093 |
| Mar 31, 2016 | $77.50 | $79.03 | $75.03 | $78.32 | 625 834 |
| Mar 30, 2016 | $78.43 | $78.95 | $77.56 | $77.90 | 289 636 |
| Mar 29, 2016 | $75.71 | $78.34 | $75.55 | $78.13 | 487 100 |
| Mar 28, 2016 | $76.00 | $76.35 | $75.39 | $75.86 | 345 800 |
| Mar 24, 2016 | $75.40 | $75.74 | $74.48 | $75.59 | 416 400 |
| Mar 23, 2016 | $76.37 | $76.53 | $75.30 | $75.46 | 434 500 |
| Mar 22, 2016 | $75.67 | $76.91 | $75.67 | $76.60 | 547 600 |
| Mar 21, 2016 | $75.90 | $76.68 | $75.45 | $76.16 | 497 300 |
| Mar 18, 2016 | $74.23 | $75.57 | $74.16 | $75.45 | 924 600 |
| Mar 17, 2016 | $74.10 | $74.87 | $72.29 | $74.62 | 649 100 |
| Mar 16, 2016 | $76.26 | $76.41 | $72.88 | $74.36 | 1 190 800 |
| Mar 15, 2016 | $77.49 | $78.17 | $76.79 | $77.04 | 845 700 |
| Mar 14, 2016 | $78.13 | $78.38 | $76.84 | $78.18 | 328 400 |
| Mar 11, 2016 | $78.00 | $78.49 | $77.61 | $78.15 | 352 700 |
| Mar 10, 2016 | $78.38 | $78.38 | $76.66 | $77.41 | 535 200 |
| Mar 09, 2016 | $77.18 | $78.04 | $75.08 | $77.91 | 598 000 |
| Mar 08, 2016 | $77.80 | $77.82 | $76.19 | $77.18 | 554 700 |
