-
5 DAY PERFORMANCE
+3.84% -
1 MONTH PERFORMANCE
-8.88% -
3 MONTH PERFORMANCE
-10.46% -
6 MONTH PERFORMANCE
-11.04% -
YEAR-TO-DATE PERFORMANCE
-21.93% -
1 YEAR PERFORMANCE
+1.30%
IDEXX Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $428.21 | $433.00 (1.12%) | $435.24 | $425.29 | 958,646 | $35.78 B |
| 11/06/2024 | $431.86 | $423.42 (-1.95%) | $432.75 | $412.61 | 1.07 M | $34.99 B |
| 11/05/2024 | $413.83 | $415.98 (0.52%) | $418.54 | $412.32 | 533,266 | $34.37 B |
| 11/04/2024 | $419.36 | $414.52 (-1.15%) | $422.92 | $413.21 | 923,600 | $34.25 B |
| 11/01/2024 | $408.58 | $417.28 (2.13%) | $422.09 | $408.58 | 994,156 | $34.48 B |
| 10/31/2024 | $430.00 | $406.92 (-5.37%) | $430.00 | $404.74 | 2.01 M | $33.62 B |
| 10/30/2024 | $445.43 | $451.08 (1.27%) | $456.66 | $445.43 | 962,100 | $37.27 B |
| 10/29/2024 | $447.73 | $447.83 (0.02%) | $452.45 | $443.20 | 702,834 | $37.00 B |
| 10/28/2024 | $455.39 | $449.44 (-1.31%) | $456.84 | $447.96 | 616,473 | $37.14 B |
| 10/25/2024 | $455.67 | $451.41 (-0.93%) | $456.23 | $450.13 | 508,427 | $37.30 B |
| 10/24/2024 | $458.67 | $452.27 (-1.4%) | $461.54 | $452.12 | 532,704 | $37.37 B |
| 10/23/2024 | $456.90 | $457.90 (0.22%) | $460.24 | $452.44 | 647,419 | $37.84 B |
| 10/22/2024 | $453.49 | $461.49 (1.76%) | $462.59 | $449.39 | 646,196 | $38.13 B |
| 10/21/2024 | $456.02 | $453.38 (-0.58%) | $457.50 | $447.84 | 993,651 | $37.46 B |
| 10/18/2024 | $458.80 | $457.74 (-0.23%) | $460.87 | $453.17 | 747,300 | $37.82 B |
| 10/17/2024 | $466.60 | $460.01 (-1.41%) | $467.95 | $458.05 | 552,226 | $38.01 B |
| 10/16/2024 | $474.54 | $463.89 (-2.24%) | $474.54 | $460.36 | 991,156 | $38.33 B |
| 10/15/2024 | $478.37 | $473.92 (-0.93%) | $486.87 | $473.02 | 607,200 | $39.16 B |
| 10/14/2024 | $478.00 | $478.00 (0%) | $479.58 | $474.33 | 512,443 | $39.50 B |
| 10/11/2024 | $474.92 | $476.27 (0.28%) | $484.61 | $474.92 | 490,800 | $39.35 B |
| 10/10/2024 | $468.00 | $473.28 (1.13%) | $473.90 | $465.16 | 344,400 | $39.11 B |
| 10/09/2024 | $473.21 | $474.65 (0.3%) | $480.64 | $470.47 | 347,150 | $39.22 B |
| 10/08/2024 | $472.66 | $475.53 (0.61%) | $478.92 | $470.27 | 437,080 | $39.29 B |
| 10/07/2024 | $474.49 | $472.41 (-0.44%) | $475.45 | $468.05 | 395,136 | $39.04 B |
| 10/04/2024 | $489.56 | $477.67 (-2.43%) | $492.41 | $475.00 | 468,700 | $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 |