IDXX - IDEXX LABORATORIES INC /DE
533.92
1.920 0.360%
Share volume: 674,101
Last Updated: 05-12-2026
Pharmaceutical Products/In Vitro, In Vivo Diagnostic Substances:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$532.00
1.92
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $534.24 | $534.24 | $543.38 | $543.38 | $532.98 | $532.98 | $533.92 | $533.92 | 674,101 | $674,101.00 |
| 05-11-2026 | $559.90 | $559.90 | $559.90 | $559.90 | $524.62 | $524.62 | $532.00 | $532.00 | 761,446 | $761,446.00 |
| 05-08-2026 | $572.20 | $572.20 | $572.20 | $572.20 | $555.19 | $555.19 | $560.11 | $560.11 | 476,636 | $476,636.00 |
| 05-07-2026 | $581.12 | $581.12 | $585.12 | $585.12 | $566.02 | $566.02 | $572.20 | $572.20 | 758,922 | $758,922.00 |
| 05-06-2026 | $561.85 | $561.85 | $580.65 | $580.65 | $550.45 | $550.45 | $579.23 | $579.23 | 665,236 | $665,236.00 |
| 05-05-2026 | $569.21 | $569.21 | $584.72 | $584.72 | $550.00 | $550.00 | $562.97 | $562.97 | 734,511 | $734,511.00 |
| 05-04-2026 | $564.51 | $564.51 | $570.63 | $570.63 | $554.03 | $554.03 | $563.12 | $563.12 | 711,885 | $711,885.00 |
| 05-01-2026 | $564.70 | $564.70 | $572.28 | $572.28 | $555.57 | $555.57 | $567.46 | $567.46 | 610,616 | $610,616.00 |
| 04-30-2026 | $554.33 | $554.33 | $562.71 | $562.71 | $548.07 | $548.07 | $560.80 | $560.80 | 717,070 | $717,070.00 |
| 04-29-2026 | $561.98 | $561.98 | $563.69 | $563.69 | $544.01 | $544.01 | $553.66 | $553.66 | 617,522 | $617,522.00 |