IDEXX Laboratories, Inc. - Common Stock (IDXX)
468.55
+3.52 (0.76%)
Idexx Laboratories is a global leader in veterinary diagnostics, providing a wide range of innovative products and services that enhance animal health and well-being
The company develops and manufactures diagnostic tests and equipment for companion animals, livestock, and poultry, helping veterinarians and livestock producers make informed health decisions. Additionally, Idexx offers various software solutions for practice management and laboratory information, along with water testing services to ensure public safety and environmental protection. With a commitment to advancing veterinary medicine and improving animal care, Idexx plays a crucial role in the healthcare ecosystem for animals and the people who care for them.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 469.24 | 471.81 | 457.23 | 468.55 | 749,200 | 468.55 |
| 2/04/2025 | 464.47 | 466.26 | 458.79 | 465.03 | 824,552 | 465.03 |
| 2/03/2025 | 465.00 | 474.67 | 445.00 | 469.04 | 1,508,882 | 469.04 |
| 1/31/2025 | 424.60 | 427.07 | 420.43 | 422.05 | 912,355 | 422.05 |
| 1/30/2025 | 424.29 | 431.38 | 420.86 | 423.99 | 518,624 | 423.99 |
| 1/29/2025 | 417.95 | 422.17 | 405.84 | 418.75 | 876,431 | 418.75 |
| 1/28/2025 | 427.33 | 427.33 | 414.66 | 417.86 | 1,456,101 | 417.86 |
| 1/27/2025 | 435.07 | 437.62 | 419.66 | 427.52 | 1,876,303 | 427.52 |
| 1/24/2025 | 429.62 | 436.58 | 429.08 | 435.33 | 638,016 | 435.33 |
| 1/23/2025 | 429.49 | 434.56 | 426.11 | 432.34 | 403,873 | 432.34 |
| 1/22/2025 | 425.79 | 437.27 | 423.65 | 430.59 | 531,979 | 430.59 |
| 1/21/2025 | 423.44 | 430.06 | 421.46 | 427.33 | 761,746 | 427.33 |
| 1/17/2025 | 429.30 | 432.95 | 418.66 | 419.26 | 798,784 | 419.26 |
| 1/16/2025 | 422.71 | 429.49 | 416.33 | 428.62 | 365,631 | 428.62 |
| 1/15/2025 | 424.82 | 431.54 | 422.36 | 422.92 | 587,275 | 422.92 |
| 1/14/2025 | 422.49 | 423.11 | 413.18 | 418.63 | 388,021 | 418.63 |
| 1/13/2025 | 417.06 | 424.02 | 412.68 | 422.62 | 647,141 | 422.62 |
| 1/10/2025 | 427.25 | 431.01 | 417.76 | 418.05 | 694,880 | 418.05 |
| 1/08/2025 | 426.66 | 437.50 | 421.82 | 432.36 | 738,212 | 432.36 |
| 1/07/2025 | 428.34 | 434.86 | 424.27 | 427.26 | 521,552 | 427.26 |
| 1/06/2025 | 415.53 | 435.13 | 415.53 | 429.16 | 627,099 | 429.16 |
| 1/03/2025 | 410.60 | 417.31 | 407.09 | 415.53 | 341,237 | 415.53 |
| 1/02/2025 | 417.15 | 420.79 | 406.52 | 408.85 | 386,936 | 408.85 |
| 12/31/2024 | 412.75 | 0.00 | 413.44 | 413.44 | 0 | 413.44 |
| 12/30/2024 | 410.94 | 414.70 | 406.17 | 412.75 | 388,199 | 412.75 |
| 12/27/2024 | 413.73 | 417.44 | 410.43 | 414.93 | 375,050 | 414.93 |
| 12/26/2024 | 411.00 | 417.96 | 409.76 | 417.11 | 332,998 | 417.11 |
| 12/24/2024 | 412.35 | 414.25 | 409.84 | 413.62 | 159,900 | 413.62 |
| 12/23/2024 | 409.93 | 413.37 | 408.40 | 413.16 | 413,261 | 413.16 |
| 12/20/2024 | 406.83 | 418.26 | 404.36 | 412.26 | 1,122,203 | 412.26 |
| 12/19/2024 | 410.77 | 415.75 | 407.52 | 409.63 | 449,930 | 409.63 |
| 12/18/2024 | 426.37 | 427.14 | 410.51 | 410.76 | 579,450 | 410.76 |
| 12/17/2024 | 429.87 | 440.00 | 426.95 | 427.09 | 638,478 | 427.09 |
| 12/16/2024 | 430.02 | 438.37 | 429.50 | 430.47 | 497,943 | 430.47 |
| 12/13/2024 | 435.57 | 437.03 | 430.47 | 432.10 | 353,728 | 432.10 |
| 12/12/2024 | 437.61 | 442.21 | 433.01 | 437.18 | 415,523 | 437.18 |
| 12/11/2024 | 449.01 | 452.83 | 436.86 | 437.08 | 566,714 | 437.08 |
| 12/10/2024 | 450.38 | 452.20 | 442.37 | 444.72 | 695,207 | 444.72 |
| 12/09/2024 | 442.13 | 453.26 | 438.01 | 450.68 | 783,785 | 450.68 |
| 12/06/2024 | 426.48 | 436.20 | 426.48 | 435.69 | 551,922 | 435.69 |
| 12/05/2024 | 431.29 | 436.05 | 425.15 | 427.49 | 529,723 | 427.49 |
| 12/04/2024 | 432.22 | 437.95 | 425.43 | 434.43 | 1,303,297 | 434.43 |
| 12/03/2024 | 429.83 | 436.02 | 423.44 | 432.11 | 731,934 | 432.11 |
| 12/02/2024 | 424.94 | 431.17 | 423.10 | 430.77 | 710,971 | 430.77 |
| 11/29/2024 | 424.03 | 426.96 | 421.50 | 421.75 | 338,608 | 421.75 |
| 11/27/2024 | 419.91 | 423.36 | 417.48 | 421.76 | 486,192 | 421.76 |
| 11/26/2024 | 429.00 | 429.06 | 414.46 | 417.32 | 546,872 | 417.32 |
| 11/25/2024 | 422.16 | 430.88 | 421.75 | 428.59 | 1,140,888 | 428.59 |
| 11/22/2024 | 420.41 | 422.98 | 415.80 | 417.24 | 503,443 | 417.24 |
| 11/21/2024 | 409.55 | 419.79 | 398.50 | 418.55 | 537,088 | 418.55 |
| 11/20/2024 | 413.38 | 419.41 | 410.29 | 418.61 | 650,302 | 418.61 |
| 11/19/2024 | 416.65 | 421.96 | 414.35 | 416.34 | 748,557 | 416.34 |
| 11/18/2024 | 421.50 | 424.05 | 418.95 | 419.83 | 437,567 | 419.83 |
| 11/15/2024 | 423.34 | 424.50 | 408.95 | 420.91 | 690,184 | 420.91 |
| 11/14/2024 | 428.01 | 430.11 | 423.29 | 423.65 | 553,843 | 423.65 |
| 11/13/2024 | 426.54 | 432.81 | 425.79 | 429.82 | 621,825 | 429.82 |
| 11/12/2024 | 433.97 | 436.75 | 425.64 | 426.11 | 681,767 | 426.11 |
| 11/11/2024 | 434.49 | 444.84 | 433.90 | 437.30 | 653,067 | 437.30 |
| 11/08/2024 | 430.01 | 434.48 | 428.75 | 433.28 | 666,208 | 433.28 |
| 11/07/2024 | 428.21 | 435.24 | 425.29 | 433.00 | 966,286 | 433.00 |
| 11/06/2024 | 431.86 | 432.75 | 412.61 | 423.42 | 1,074,503 | 423.42 |