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 |
| Feb 11, 2016 | $68.66 | $69.55 | $67.00 | $67.27 | 679 800 |
| Feb 10, 2016 | $69.05 | $71.05 | $68.96 | $69.66 | 541 600 |
| Feb 09, 2016 | $67.74 | $70.07 | $67.22 | $68.49 | 673 200 |
| Feb 08, 2016 | $70.27 | $70.46 | $68.44 | $69.58 | 2 257 500 |
| Feb 05, 2016 | $70.76 | $71.83 | $69.70 | $71.04 | 1 404 300 |
| Feb 04, 2016 | $71.59 | $72.37 | $70.72 | $70.92 | 722 300 |
| Feb 03, 2016 | $71.68 | $71.95 | $70.42 | $71.46 | 1 153 000 |
| Feb 02, 2016 | $70.29 | $72.01 | $70.29 | $71.44 | 1 143 400 |
| Feb 01, 2016 | $69.85 | $71.89 | $68.56 | $71.40 | 1 373 100 |
| Jan 29, 2016 | $67.70 | $70.44 | $67.50 | $70.14 | 1 913 700 |
| Jan 28, 2016 | $65.61 | $65.68 | $63.48 | $64.67 | 847 000 |
| Jan 27, 2016 | $65.62 | $66.54 | $64.84 | $65.19 | 885 400 |
| Jan 26, 2016 | $66.04 | $66.49 | $65.26 | $65.79 | 755 500 |
| Jan 25, 2016 | $66.18 | $66.73 | $65.57 | $65.87 | 761 000 |
| Jan 22, 2016 | $66.01 | $66.47 | $63.66 | $66.36 | 1 599 900 |
| Jan 21, 2016 | $66.71 | $67.24 | $65.39 | $65.58 | 1 005 900 |
| Jan 20, 2016 | $66.20 | $67.00 | $63.84 | $66.43 | 1 142 900 |
| Jan 19, 2016 | $67.67 | $68.38 | $66.42 | $66.95 | 883 300 |
| Jan 15, 2016 | $66.87 | $68.00 | $66.18 | $67.12 | 776 900 |
| Jan 14, 2016 | $67.48 | $68.36 | $66.70 | $68.10 | 876 400 |
| Jan 13, 2016 | $69.50 | $69.72 | $67.33 | $67.40 | 914 100 |
| Jan 12, 2016 | $68.95 | $69.78 | $68.65 | $69.26 | 454 400 |
| Jan 11, 2016 | $69.30 | $69.78 | $67.93 | $68.47 | 504 900 |
| Jan 08, 2016 | $70.35 | $70.95 | $69.05 | $69.10 | 639 100 |
| Jan 07, 2016 | $70.49 | $70.74 | $69.60 | $69.81 | 665 300 |
