NasdaqGS - Nasdaq Real Time Price USD

IDEXX Laboratories, Inc. (IDXX)

474.43 -3.36 (-0.70%)
As of 12:29 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 482.20 482.21 473.62 474.43 474.43 160,700
Apr 18, 2024 478.29 483.10 475.56 477.79 477.79 399,600
Apr 17, 2024 489.44 490.49 477.63 478.24 478.24 533,300
Apr 16, 2024 490.62 495.94 488.77 489.57 489.57 556,500
Apr 15, 2024 506.57 506.57 489.81 491.29 491.29 495,300
Apr 12, 2024 497.50 501.44 492.99 497.79 497.79 513,700
Apr 11, 2024 504.18 509.12 502.25 503.10 503.10 388,100
Apr 10, 2024 510.35 512.72 500.68 504.14 504.14 427,900
Apr 9, 2024 515.64 522.39 510.50 519.81 519.81 390,100
Apr 8, 2024 519.83 521.04 512.64 514.70 514.70 415,200
Apr 5, 2024 518.10 524.06 516.92 519.54 519.54 434,900
Apr 4, 2024 530.69 532.44 516.81 518.10 518.10 354,000
Apr 3, 2024 521.10 530.76 521.10 524.04 524.04 333,000
Apr 2, 2024 527.60 527.60 518.54 521.67 521.67 382,300
Apr 1, 2024 541.37 542.41 528.11 532.41 532.41 302,400
Mar 28, 2024 542.20 543.33 537.39 539.93 539.93 290,100
Mar 27, 2024 537.78 540.92 533.99 539.57 539.57 308,800
Mar 26, 2024 528.27 533.77 526.15 530.60 530.60 398,100
Mar 25, 2024 530.19 534.99 524.52 529.71 529.71 363,900
Mar 22, 2024 532.92 537.78 526.88 530.72 530.72 251,400
Mar 21, 2024 535.00 541.84 530.74 532.09 532.09 428,500
Mar 20, 2024 533.27 535.48 524.54 529.50 529.50 422,500
Mar 19, 2024 529.10 536.58 529.03 534.42 534.42 335,000
Mar 18, 2024 532.83 535.69 529.00 529.81 529.81 379,500
Mar 15, 2024 530.12 536.85 526.73 529.77 529.77 829,400
Mar 14, 2024 540.68 542.43 531.55 535.58 535.58 337,100
Mar 13, 2024 547.28 550.24 537.91 540.18 540.18 315,300
Mar 12, 2024 549.12 552.20 543.16 546.84 546.84 397,000
Mar 11, 2024 562.25 562.25 544.31 548.31 548.31 465,000
Mar 8, 2024 564.81 574.94 559.32 561.41 561.41 299,100
Mar 7, 2024 565.21 570.71 559.49 563.22 563.22 375,000
Mar 6, 2024 563.59 567.03 557.29 557.46 557.46 371,800
Mar 5, 2024 571.67 571.67 555.92 558.32 558.32 417,800
Mar 4, 2024 578.34 580.18 565.01 571.28 571.28 323,500
Mar 1, 2024 575.23 583.39 560.18 576.87 576.87 375,700
Feb 29, 2024 573.13 576.84 568.88 575.23 575.23 551,800
Feb 28, 2024 573.19 575.58 568.71 571.68 571.68 270,100
Feb 27, 2024 569.61 576.57 567.67 575.07 575.07 292,500
Feb 26, 2024 576.29 576.49 566.38 569.87 569.87 348,800
Feb 23, 2024 568.76 577.52 568.76 576.29 576.29 256,600
Feb 22, 2024 558.51 574.74 558.51 571.31 571.31 428,800
Feb 21, 2024 552.00 555.22 545.69 554.77 554.77 413,700
Feb 20, 2024 553.77 553.77 546.95 551.21 551.21 441,400
Feb 16, 2024 565.15 565.37 555.00 555.54 555.54 376,900
Feb 15, 2024 562.39 569.26 558.49 568.83 568.83 308,600
Feb 14, 2024 558.54 562.74 555.52 560.56 560.56 390,800
Feb 13, 2024 553.14 558.88 546.41 555.66 555.66 336,000
Feb 12, 2024 568.96 569.84 561.22 565.56 565.56 302,000
Feb 9, 2024 575.80 578.35 565.52 572.21 572.21 320,600
Feb 8, 2024 565.72 575.95 562.42 573.61 573.61 542,600
Feb 7, 2024 568.79 576.12 562.11 572.31 572.31 626,300
Feb 6, 2024 575.96 579.68 561.97 567.00 567.00 576,100
Feb 5, 2024 531.51 573.63 531.51 572.12 572.12 921,400
Feb 2, 2024 521.68 531.37 518.49 527.14 527.14 607,800
Feb 1, 2024 519.62 527.97 510.02 527.28 527.28 457,700
Jan 31, 2024 522.67 524.33 513.25 515.08 515.08 436,100
Jan 30, 2024 520.80 527.79 517.15 521.03 521.03 467,000
Jan 29, 2024 523.71 532.70 522.18 532.06 532.06 316,600
Jan 26, 2024 526.59 529.42 521.43 524.98 524.98 385,200
Jan 25, 2024 525.98 530.13 519.96 522.44 522.44 325,300
Jan 24, 2024 535.37 537.73 519.99 520.21 520.21 358,000
Jan 23, 2024 533.73 534.98 524.00 531.52 531.52 293,700
Jan 22, 2024 525.91 537.85 525.91 531.43 531.43 449,000
Jan 19, 2024 525.23 525.51 513.33 523.82 523.82 443,000
Jan 18, 2024 515.91 525.76 515.50 525.28 525.28 696,200
Jan 17, 2024 516.23 520.04 507.61 515.48 515.48 753,500
Jan 16, 2024 533.69 536.50 519.52 520.00 520.00 817,100
Jan 12, 2024 563.00 564.80 534.83 535.29 535.29 624,900
Jan 11, 2024 551.58 559.71 546.05 558.71 558.71 463,800
Jan 10, 2024 552.08 555.36 548.49 554.24 554.24 424,700
Jan 9, 2024 535.97 555.34 535.97 553.04 553.04 409,400
Jan 8, 2024 540.88 545.63 537.67 543.96 543.96 442,200
Jan 5, 2024 537.98 541.40 535.44 537.36 537.36 387,500
Jan 4, 2024 530.45 540.89 530.45 538.50 538.50 377,500
Jan 3, 2024 546.73 546.73 529.25 535.06 535.06 417,900
Jan 2, 2024 548.40 554.92 542.00 547.69 547.69 384,500
Dec 29, 2023 552.94 559.92 552.94 555.05 555.05 203,200
Dec 28, 2023 562.89 562.89 556.17 557.02 557.02 194,800
Dec 27, 2023 556.01 557.98 553.90 557.11 557.11 177,700
Dec 26, 2023 554.09 557.01 551.27 556.01 556.01 195,600
Dec 22, 2023 554.94 557.13 551.30 554.04 554.04 310,800
Dec 21, 2023 546.05 554.54 540.91 552.61 552.61 417,800
Dec 20, 2023 550.00 554.00 539.02 539.80 539.80 521,100
Dec 19, 2023 543.53 546.02 539.87 545.70 545.70 382,400
Dec 18, 2023 541.50 543.64 534.29 539.98 539.98 408,100
Dec 15, 2023 545.58 547.70 535.54 541.07 541.07 1,316,500
Dec 14, 2023 564.37 568.30 551.63 554.18 554.18 1,046,600
Dec 13, 2023 545.13 559.08 542.00 557.56 557.56 568,600
Dec 12, 2023 538.92 547.75 536.85 545.04 545.04 431,000
Dec 11, 2023 531.59 541.19 531.59 536.12 536.12 524,800
Dec 8, 2023 520.17 532.41 519.17 531.35 531.35 540,500
Dec 7, 2023 522.00 524.93 517.93 523.08 523.08 378,200
Dec 6, 2023 521.19 529.56 516.63 521.56 521.56 681,900
Dec 5, 2023 511.56 519.47 507.93 518.95 518.95 614,400
Dec 4, 2023 495.07 517.93 495.00 516.61 516.61 1,154,800
Dec 1, 2023 464.59 484.06 464.59 482.60 482.60 485,400
Nov 30, 2023 466.02 466.47 458.97 465.82 465.82 686,100
Nov 29, 2023 475.47 476.39 465.92 466.74 466.74 473,700
Nov 28, 2023 477.27 477.27 465.11 470.80 470.80 486,100
Nov 27, 2023 477.24 480.83 473.27 479.63 479.63 350,200
Nov 24, 2023 480.00 480.00 476.06 478.18 478.18 142,100
Nov 22, 2023 480.97 484.07 476.71 478.33 478.33 289,700
Nov 21, 2023 474.58 480.00 470.02 477.71 477.71 316,500
Nov 20, 2023 462.55 473.95 459.53 472.93 472.93 452,700
Nov 17, 2023 469.97 469.97 456.93 463.69 463.69 666,900
Nov 16, 2023 463.13 469.00 460.64 466.64 466.64 461,100
Nov 15, 2023 454.69 466.20 454.69 460.56 460.56 502,500
Nov 14, 2023 445.51 458.80 445.51 454.25 454.25 545,800
Nov 13, 2023 428.44 436.17 428.12 432.39 432.39 408,300
Nov 10, 2023 423.46 431.75 417.94 428.73 428.73 499,100
Nov 9, 2023 428.86 432.25 417.49 418.75 418.75 414,700
Nov 8, 2023 426.93 429.76 423.01 427.73 427.73 401,200
Nov 7, 2023 423.75 427.25 418.60 422.47 422.47 463,500
Nov 6, 2023 430.92 433.96 419.54 423.02 423.02 487,600
Nov 3, 2023 425.04 435.83 422.63 429.30 429.30 627,600
Nov 2, 2023 401.17 421.96 395.37 419.44 419.44 879,300
Nov 1, 2023 388.37 395.86 372.50 395.35 395.35 1,532,000
Oct 31, 2023 397.99 403.98 395.72 399.47 399.47 668,400
Oct 30, 2023 394.10 399.88 387.44 396.39 396.39 725,300
Oct 27, 2023 398.05 401.21 390.51 391.37 391.37 681,000
Oct 26, 2023 410.00 410.00 390.06 397.43 397.43 787,800
Oct 25, 2023 425.62 425.62 411.25 412.68 412.68 441,000
Oct 24, 2023 427.82 431.82 421.34 430.77 430.77 389,900
Oct 23, 2023 428.15 431.17 422.39 427.72 427.72 279,200
Oct 20, 2023 425.68 430.28 423.07 427.00 427.00 439,700
Oct 19, 2023 427.93 430.94 421.19 425.68 425.68 285,100
Oct 18, 2023 433.75 433.75 425.16 425.32 425.32 382,400
Oct 17, 2023 425.11 436.33 420.78 436.09 436.09 323,000
Oct 16, 2023 433.82 436.47 428.82 429.55 429.55 625,400
Oct 13, 2023 429.86 437.73 420.33 426.18 426.18 1,031,800
Oct 12, 2023 447.27 447.27 427.44 428.31 428.31 527,500
Oct 11, 2023 451.59 456.78 444.82 445.88 445.88 700,400
Oct 10, 2023 446.93 453.19 438.12 450.70 450.70 596,000
Oct 9, 2023 444.03 444.46 435.91 442.25 442.25 372,600
Oct 6, 2023 425.66 448.04 425.66 445.98 445.98 581,200
Oct 5, 2023 432.17 432.24 420.22 430.52 430.52 395,600
Oct 4, 2023 428.46 433.99 425.70 433.21 433.21 304,000
Oct 3, 2023 427.57 430.87 422.11 425.21 425.21 313,300
Oct 2, 2023 435.00 435.00 425.51 430.95 430.95 413,100
Sep 29, 2023 441.42 442.36 434.62 437.27 437.27 363,200
Sep 28, 2023 437.98 441.70 434.98 436.98 436.98 396,100
Sep 27, 2023 435.51 441.48 432.85 436.86 436.86 452,900
Sep 26, 2023 436.30 438.09 430.81 432.42 432.42 351,700
Sep 25, 2023 435.33 437.33 431.77 437.24 437.24 371,800
Sep 22, 2023 439.99 440.72 434.44 435.69 435.69 439,100
Sep 21, 2023 450.65 454.93 438.09 438.65 438.65 535,400
Sep 20, 2023 463.50 467.92 455.30 455.35 455.35 492,400
Sep 19, 2023 448.01 457.89 446.30 457.38 457.38 415,000
Sep 18, 2023 451.14 453.81 449.02 450.27 450.27 294,000
Sep 15, 2023 456.46 459.23 448.00 450.69 450.69 770,000
Sep 14, 2023 461.86 462.48 456.03 462.08 462.08 279,600
Sep 13, 2023 469.72 469.72 457.40 458.29 458.29 470,600
Sep 12, 2023 465.79 475.22 464.36 470.12 470.12 369,700
Sep 11, 2023 469.26 472.25 466.07 471.51 471.51 411,300
Sep 8, 2023 476.44 478.27 463.75 465.79 465.79 519,200
Sep 7, 2023 488.25 488.26 476.13 477.21 477.21 600,300
Sep 6, 2023 490.10 492.53 483.50 487.96 487.96 440,600
Sep 5, 2023 507.99 507.99 495.76 496.01 496.01 342,200
Sep 1, 2023 516.06 516.06 507.06 511.29 511.29 245,100
Aug 31, 2023 511.89 514.38 508.20 511.41 511.41 958,400
Aug 30, 2023 511.50 518.47 509.60 510.81 510.81 232,100
Aug 29, 2023 493.97 512.02 491.39 511.49 511.49 334,800
Aug 28, 2023 498.17 500.37 491.09 493.08 493.08 250,500
Aug 25, 2023 488.04 494.31 482.82 492.68 492.68 242,800
Aug 24, 2023 505.96 508.44 486.01 486.02 486.02 390,500
Aug 23, 2023 489.65 506.30 489.65 503.03 503.03 543,900
Aug 22, 2023 482.46 489.35 481.94 488.35 488.35 326,000
Aug 21, 2023 483.67 485.18 477.55 481.97 481.97 418,200
Aug 18, 2023 482.20 485.78 481.32 483.73 483.73 332,900
Aug 17, 2023 500.00 500.17 485.38 486.42 486.42 390,500
Aug 16, 2023 509.87 511.99 499.23 499.55 499.55 264,300
Aug 15, 2023 506.01 512.91 505.50 509.37 509.37 297,900
Aug 14, 2023 509.14 510.94 506.38 507.70 507.70 295,700
Aug 11, 2023 502.66 508.64 501.53 505.51 505.51 324,800
Aug 10, 2023 521.23 522.45 505.37 507.49 507.49 406,800
Aug 9, 2023 509.46 521.62 507.96 518.75 518.75 585,400
Aug 8, 2023 504.39 511.44 500.61 509.76 509.76 396,200
Aug 7, 2023 504.72 510.00 504.03 508.34 508.34 332,300
Aug 4, 2023 508.35 509.90 502.96 504.08 504.08 428,300
Aug 3, 2023 516.84 519.00 507.03 507.77 507.77 438,100
Aug 2, 2023 527.88 530.29 510.72 519.18 519.18 764,500
Aug 1, 2023 534.60 545.00 522.72 532.30 532.30 674,200
Jul 31, 2023 553.71 556.04 547.90 554.73 554.73 501,900
Jul 28, 2023 555.45 557.16 545.33 552.78 552.78 373,300
Jul 27, 2023 563.32 564.74 544.12 545.96 545.96 483,800
Jul 26, 2023 550.59 556.69 547.58 556.16 556.16 335,500
Jul 25, 2023 551.39 561.48 550.18 556.67 556.67 347,600
Jul 24, 2023 553.18 558.46 550.40 554.03 554.03 351,100
Jul 21, 2023 543.76 558.76 541.79 554.60 554.60 1,621,900
Jul 20, 2023 544.17 549.64 540.09 542.86 542.86 432,900
Jul 19, 2023 548.96 554.30 544.67 547.75 547.75 370,500
Jul 18, 2023 547.41 547.90 534.22 547.47 547.47 653,900
Jul 17, 2023 535.97 554.26 529.58 551.84 551.84 575,900
Jul 14, 2023 530.21 541.40 528.32 536.89 536.89 540,500
Jul 13, 2023 526.38 535.33 522.20 532.80 532.80 448,000
Jul 12, 2023 520.00 527.48 513.17 525.68 525.68 613,300
Jul 11, 2023 521.97 525.87 511.60 514.82 514.82 588,600
Jul 10, 2023 498.86 521.81 498.86 521.21 521.21 732,000
Jul 7, 2023 491.00 501.75 489.49 498.01 498.01 452,600
Jul 6, 2023 484.51 492.02 479.34 491.23 491.23 326,700
Jul 5, 2023 487.08 494.72 486.79 492.46 492.46 334,900
Jul 3, 2023 497.40 497.40 485.40 490.18 490.18 280,900
Jun 30, 2023 500.00 506.56 495.89 502.23 502.23 429,900
Jun 29, 2023 485.88 495.27 483.96 494.49 494.49 369,000
Jun 28, 2023 484.59 498.05 482.34 491.34 491.34 428,500
Jun 27, 2023 484.44 485.44 475.79 484.20 484.20 437,600
Jun 26, 2023 485.21 488.38 476.93 481.82 481.82 403,200
Jun 23, 2023 488.01 489.94 482.43 487.78 487.78 694,300
Jun 22, 2023 485.82 492.85 484.19 490.72 490.72 305,800
Jun 21, 2023 482.22 490.76 478.00 485.82 485.82 565,600
Jun 20, 2023 475.94 484.36 470.43 482.22 482.22 345,900
Jun 16, 2023 486.57 488.47 477.45 483.03 483.03 707,200
Jun 15, 2023 467.74 483.01 464.97 481.42 481.42 457,900
Jun 14, 2023 470.15 473.50 463.77 466.97 466.97 296,300
Jun 13, 2023 461.89 470.65 461.89 468.47 468.47 410,200
Jun 12, 2023 452.21 460.70 449.75 460.48 460.48 357,000
Jun 9, 2023 451.18 454.72 449.39 450.87 450.87 359,800
Jun 8, 2023 450.64 457.00 448.73 453.00 453.00 386,900
Jun 7, 2023 456.51 458.45 446.00 450.70 450.70 554,100
Jun 6, 2023 464.49 464.78 456.34 459.53 459.53 371,700
Jun 5, 2023 468.95 469.99 459.76 465.28 465.28 416,800
Jun 2, 2023 471.86 478.30 467.32 470.83 470.83 384,400
Jun 1, 2023 464.61 472.57 461.16 469.84 469.84 380,900
May 31, 2023 466.33 466.33 454.29 464.77 464.77 709,600
May 30, 2023 469.35 475.74 464.71 466.22 466.22 322,000
May 26, 2023 460.07 470.01 458.89 468.94 468.94 376,900
May 25, 2023 464.32 464.32 457.11 458.06 458.06 390,400
May 24, 2023 456.66 464.74 453.59 463.51 463.51 382,300
May 23, 2023 481.56 481.56 455.46 461.08 461.08 596,800
May 22, 2023 490.00 495.34 485.52 486.25 486.25 337,500
May 19, 2023 495.81 501.39 486.76 488.10 488.10 434,700
May 18, 2023 486.01 494.40 482.13 492.06 492.06 352,100
May 17, 2023 493.76 495.04 482.07 487.12 487.12 362,400
May 16, 2023 488.59 496.22 485.56 491.93 491.93 489,800
May 15, 2023 488.54 491.61 485.44 489.88 489.88 339,600
May 12, 2023 488.02 488.54 481.94 487.47 487.47 278,900
May 11, 2023 488.09 491.00 481.71 486.73 486.73 228,700
May 10, 2023 485.00 491.10 478.78 485.11 485.11 288,900
May 9, 2023 482.16 483.99 478.53 479.37 479.37 220,600
May 8, 2023 488.49 489.29 482.55 485.53 485.53 359,600
May 5, 2023 473.49 491.01 473.02 488.49 488.49 443,300
May 4, 2023 478.86 480.39 467.76 469.51 469.51 389,900
May 3, 2023 471.41 489.00 471.41 478.83 478.83 511,100
May 2, 2023 481.00 481.00 459.52 467.38 467.38 669,600
May 1, 2023 492.20 498.96 488.00 489.60 489.60 430,500
Apr 28, 2023 483.05 493.13 483.05 492.16 492.16 365,600
Apr 27, 2023 482.78 486.73 478.34 484.62 484.62 384,100
Apr 26, 2023 481.67 484.97 478.02 481.44 481.44 289,400
Apr 25, 2023 500.39 503.50 482.58 483.23 483.23 417,400
Apr 24, 2023 496.76 503.89 495.54 503.61 503.61 268,400
Apr 21, 2023 490.82 496.13 487.25 495.65 495.65 239,500
Apr 20, 2023 485.22 496.25 484.12 490.61 490.61 424,400
Apr 19, 2023 481.00 488.96 480.79 487.70 487.70 339,600

Related Tickers

MTD Mettler-Toledo International Inc.
1,194.76
+0.18%
 
MEDP Medpace Holdings, Inc.
370.65
-0.98%
 
WAT Waters Corporation
298.23
+1.36%
 
DHR Danaher Corporation
234.32
-0.86%
 
TMO Thermo Fisher Scientific Inc.
543.90
+0.44%
 
IQV IQVIA Holdings Inc.
226.76
-0.18%
 
ICLR ICON Public Limited Company
287.39
-1.52%
 
CRL Charles River Laboratories International, Inc.
226.72
-0.37%
 
ILMN Illumina, Inc.
117.65
+0.82%
 
A Agilent Technologies, Inc.
133.14
+0.53%