-
5 DAY PERFORMANCE
-3.57% -
1 MONTH PERFORMANCE
+1.14% -
3 MONTH PERFORMANCE
-1.70% -
6 MONTH PERFORMANCE
-8.05% -
YEAR-TO-DATE PERFORMANCE
-13.93% -
1 YEAR PERFORMANCE
+7.12%
IDEXX Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $489.56 | $477.67 (-2.43%) | $492.41 | $475.00 | 465,539 | $39.47 B |
| 10/03/2024 | $481.63 | $483.52 (0.39%) | $484.01 | $477.29 | 379,610 | $39.95 B |
| 10/02/2024 | $495.01 | $485.97 (-1.83%) | $495.01 | $484.58 | 408,100 | $40.16 B |
| 10/01/2024 | $505.22 | $495.42 (-1.94%) | $505.52 | $493.27 | 339,116 | $40.94 B |
| 09/30/2024 | $510.74 | $505.22 (-1.08%) | $512.62 | $500.16 | 390,300 | $41.75 B |
| 09/27/2024 | $514.76 | $511.78 (-0.58%) | $518.97 | $509.47 | 279,200 | $42.29 B |
| 09/26/2024 | $503.96 | $509.03 (1.01%) | $509.24 | $500.72 | 366,586 | $42.06 B |
| 09/25/2024 | $508.47 | $497.76 (-2.11%) | $508.95 | $496.45 | 301,635 | $41.13 B |
| 09/24/2024 | $508.07 | $506.38 (-0.33%) | $511.83 | $505.20 | 323,800 | $41.84 B |
| 09/23/2024 | $509.20 | $507.66 (-0.3%) | $510.31 | $502.24 | 364,540 | $41.95 B |
| 09/20/2024 | $515.32 | $506.74 (-1.66%) | $515.32 | $504.47 | 688,912 | $41.87 B |
| 09/19/2024 | $523.81 | $517.06 (-1.29%) | $530.60 | $515.68 | 333,838 | $42.72 B |
| 09/18/2024 | $512.27 | $511.30 (-0.19%) | $521.73 | $505.72 | 360,504 | $42.25 B |
| 09/17/2024 | $513.27 | $512.27 (-0.19%) | $519.54 | $511.47 | 405,900 | $42.33 B |
| 09/16/2024 | $505.05 | $511.38 (1.25%) | $512.10 | $503.76 | 296,100 | $42.26 B |
| 09/13/2024 | $497.35 | $500.55 (0.64%) | $508.07 | $495.60 | 321,900 | $41.36 B |
| 09/12/2024 | $490.26 | $497.04 (1.38%) | $497.22 | $481.20 | 293,535 | $41.07 B |
| 09/11/2024 | $494.84 | $490.26 (-0.93%) | $494.84 | $475.62 | 359,300 | $40.51 B |
| 09/10/2024 | $481.11 | $495.95 (3.08%) | $496.79 | $481.11 | 476,718 | $40.98 B |
| 09/09/2024 | $476.98 | $480.34 (0.7%) | $485.13 | $475.69 | 449,500 | $39.69 B |
| 09/06/2024 | $469.78 | $472.35 (0.55%) | $477.53 | $467.31 | 433,023 | $39.03 B |
| 09/05/2024 | $471.13 | $469.18 (-0.41%) | $472.41 | $465.53 | 278,739 | $38.77 B |
| 09/04/2024 | $468.30 | $471.29 (0.64%) | $473.12 | $466.11 | 276,013 | $38.94 B |
| 09/03/2024 | $475.91 | $469.01 (-1.45%) | $481.88 | $467.81 | 437,531 | $38.75 B |
| 08/30/2024 | $489.37 | $481.33 (-1.64%) | $491.21 | $476.56 | 406,350 | $39.77 B |
| 08/29/2024 | $485.46 | $487.28 (0.37%) | $492.67 | $483.40 | 395,421 | $40.26 B |
| 08/28/2024 | $481.03 | $481.48 (0.09%) | $487.33 | $480.19 | 276,654 | $39.78 B |
| 08/27/2024 | $483.47 | $482.56 (-0.19%) | $485.88 | $480.26 | 278,600 | $39.87 B |
| 08/26/2024 | $489.99 | $484.07 (-1.21%) | $491.51 | $482.40 | 279,600 | $40.00 B |
| 08/23/2024 | $495.71 | $488.13 (-1.53%) | $497.54 | $487.60 | 255,571 | $40.33 B |
| 08/22/2024 | $497.39 | $491.73 (-1.14%) | $497.94 | $489.51 | 252,508 | $40.63 B |
| 08/21/2024 | $495.82 | $494.99 (-0.17%) | $497.22 | $491.03 | 303,500 | $40.90 B |
| 08/20/2024 | $496.99 | $494.01 (-0.6%) | $503.60 | $492.73 | 334,435 | $40.82 B |
| 08/19/2024 | $493.80 | $496.99 (0.65%) | $498.34 | $489.42 | 366,441 | $41.07 B |
| 08/16/2024 | $483.47 | $492.26 (1.82%) | $495.63 | $479.72 | 590,424 | $40.68 B |
| 08/15/2024 | $479.85 | $485.52 (1.18%) | $491.30 | $474.19 | 616,200 | $40.12 B |
| 08/14/2024 | $485.51 | $474.94 (-2.18%) | $485.73 | $466.76 | 542,700 | $39.24 B |
| 08/13/2024 | $483.00 | $487.82 (1%) | $492.08 | $483.00 | 531,500 | $40.31 B |
| 08/12/2024 | $481.31 | $479.93 (-0.29%) | $483.89 | $477.25 | 326,100 | $39.66 B |
| 08/09/2024 | $482.41 | $482.84 (0.09%) | $486.90 | $476.99 | 354,043 | $39.90 B |
| 08/08/2024 | $469.27 | $483.91 (3.12%) | $484.38 | $467.02 | 515,222 | $39.99 B |
| 08/07/2024 | $471.75 | $467.07 (-0.99%) | $486.54 | $464.99 | 648,700 | $38.59 B |
| 08/06/2024 | $465.00 | $469.37 (0.94%) | $489.25 | $465.00 | 1.13 M | $38.78 B |
| 08/05/2024 | $459.00 | $455.08 (-0.85%) | $463.13 | $446.28 | 1.13 M | $37.60 B |
| 08/02/2024 | $476.21 | $468.63 (-1.59%) | $481.85 | $457.80 | 827,133 | $38.94 B |
| 08/01/2024 | $475.33 | $477.84 (0.53%) | $487.48 | $473.93 | 507,000 | $39.71 B |
| 07/31/2024 | $477.00 | $476.12 (-0.18%) | $484.41 | $472.64 | 557,600 | $39.56 B |
| 07/30/2024 | $475.00 | $474.69 (-0.07%) | $481.86 | $470.76 | 557,705 | $39.44 B |
| 07/29/2024 | $469.71 | $472.63 (0.62%) | $473.11 | $458.00 | 763,200 | $39.27 B |
| 07/26/2024 | $476.23 | $469.71 (-1.37%) | $476.23 | $467.80 | 588,415 | $39.03 B |
| 07/25/2024 | $476.11 | $470.68 (-1.14%) | $484.23 | $469.84 | 591,298 | $39.11 B |
| 07/24/2024 | $469.78 | $471.34 (0.33%) | $478.48 | $463.94 | 671,712 | $39.17 B |
| 07/23/2024 | $477.91 | $470.41 (-1.57%) | $479.34 | $469.93 | 398,568 | $39.09 B |
| 07/22/2024 | $474.90 | $475.29 (0.08%) | $479.30 | $466.98 | 576,561 | $39.49 B |
| 07/19/2024 | $475.56 | $468.20 (-1.55%) | $476.22 | $462.71 | 750,302 | $38.91 B |
| 07/18/2024 | $489.03 | $470.74 (-3.74%) | $490.00 | $468.04 | 748,363 | $39.12 B |
| 07/17/2024 | $497.81 | $496.47 (-0.27%) | $516.96 | $491.77 | 627,658 | $41.25 B |
| 07/16/2024 | $484.03 | $499.52 (3.2%) | $502.32 | $483.93 | 795,439 | $41.51 B |
| 07/15/2024 | $490.80 | $482.70 (-1.65%) | $491.36 | $481.40 | 418,149 | $40.11 B |
| 07/12/2024 | $490.88 | $492.74 (0.38%) | $500.23 | $488.34 | 351,816 | $40.94 B |
| 07/11/2024 | $486.18 | $487.78 (0.33%) | $494.70 | $486.18 | 409,405 | $40.53 B |
| 07/10/2024 | $478.53 | $483.39 (1.02%) | $483.70 | $470.96 | 328,159 | $40.17 B |
| 07/09/2024 | $482.73 | $477.89 (-1%) | $483.00 | $476.83 | 292,475 | $39.71 B |
| 07/08/2024 | $486.46 | $483.73 (-0.56%) | $487.32 | $481.53 | 224,968 | $40.20 B |