IDXX(IDXX)
IDXX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $583.11 | $594.52 | $580.47 | $589.25 | 493,244 |
| 4/16/2026 | $580.76 | $584.84 | $569.31 | $569.95 | 337,700 |
| 4/15/2026 | $583.04 | $585.38 | $577.37 | $580.76 | 354,719 |
| 4/14/2026 | $573.15 | $585.74 | $571.07 | $584.05 | 455,110 |
| 4/13/2026 | $559.33 | $576.11 | $558.31 | $574.00 | 458,977 |
| 4/10/2026 | $579.67 | $582.24 | $559.39 | $563.00 | 498,600 |
| 4/9/2026 | $584.16 | $588.58 | $580.39 | $584.75 | 448,132 |
| 4/8/2026 | $601.17 | $605.82 | $588.43 | $591.84 | 451,600 |
| 4/7/2026 | $577.44 | $579.93 | $569.72 | $574.80 | 621,551 |
| 4/6/2026 | $566.17 | $580.90 | $565.87 | $577.44 | 588,600 |
| 4/2/2026 | $552.05 | $575.42 | $548.56 | $569.55 | 734,300 |
| 4/1/2026 | $561.67 | $568.75 | $557.50 | $564.66 | 490,643 |
| 3/31/2026 | $560.04 | $566.57 | $548.51 | $561.89 | 823,210 |
| 3/30/2026 | $560.95 | $567.71 | $555.73 | $557.09 | 460,739 |
| 3/27/2026 | $576.54 | $576.87 | $557.35 | $558.32 | 445,600 |
| 3/26/2026 | $575.26 | $586.21 | $570.98 | $573.29 | 432,472 |
| 3/25/2026 | $581.10 | $581.63 | $562.35 | $575.72 | 419,924 |
| 3/24/2026 | $573.40 | $576.51 | $565.33 | $570.21 | 361,537 |
| 3/23/2026 | $592.60 | $594.77 | $577.91 | $578.51 | 415,944 |
| 3/20/2026 | $576.78 | $581.36 | $569.89 | $577.26 | 765,323 |
| 3/19/2026 | $577.62 | $586.01 | $575.51 | $579.85 | 482,600 |
| 3/18/2026 | $581.91 | $586.95 | $574.85 | $577.12 | 542,346 |
| 3/17/2026 | $591.85 | $599.97 | $586.62 | $586.98 | 426,800 |
| 3/16/2026 | $577.51 | $592.59 | $576.54 | $586.37 | 510,676 |
| 3/13/2026 | $576.24 | $578.29 | $567.62 | $573.82 | 456,400 |
| 3/12/2026 | $592.87 | $596.24 | $570.35 | $571.21 | 800,669 |
| 3/11/2026 | $598.43 | $603.30 | $585.09 | $600.52 | 409,209 |
| 3/10/2026 | $607.96 | $610.43 | $598.10 | $598.85 | 463,189 |
| 3/9/2026 | $601.52 | $611.62 | $594.32 | $610.45 | 477,700 |
| 3/6/2026 | $607.59 | $615.48 | $594.94 | $608.41 | 560,500 |
| 3/5/2026 | $634.08 | $639.38 | $614.25 | $618.92 | 611,048 |
| 3/4/2026 | $633.50 | $651.06 | $630.24 | $648.70 | 561,212 |
| 3/3/2026 | $627.91 | $644.20 | $624.95 | $635.54 | 501,607 |
| 3/2/2026 | $639.48 | $647.04 | $627.39 | $636.70 | 522,300 |
| 2/27/2026 | $650.04 | $661.28 | $644.54 | $656.73 | 799,020 |
| 2/26/2026 | $657.57 | $666.14 | $650.00 | $660.71 | 414,383 |
| 2/25/2026 | $650.30 | $663.13 | $650.30 | $657.38 | 504,574 |
| 2/24/2026 | $623.13 | $652.64 | $617.00 | $649.23 | 790,942 |
| 2/23/2026 | $628.94 | $631.80 | $618.56 | $623.13 | 515,653 |
| 2/20/2026 | $626.75 | $638.14 | $625.22 | $635.66 | 301,705 |
| 2/19/2026 | $634.71 | $639.29 | $625.78 | $630.73 | 307,676 |
| 2/18/2026 | $625.89 | $639.19 | $623.42 | $634.90 | 348,238 |
| 2/17/2026 | $628.36 | $632.70 | $623.28 | $626.17 | 440,580 |
| 2/13/2026 | $616.77 | $636.05 | $606.04 | $629.35 | 544,000 |
| 2/12/2026 | $651.49 | $651.57 | $616.14 | $617.20 | 629,030 |
| 2/11/2026 | $640.92 | $649.74 | $636.77 | $648.73 | 400,161 |
| 2/10/2026 | $643.54 | $650.66 | $638.50 | $646.53 | 491,110 |
| 2/9/2026 | $647.72 | $647.72 | $629.73 | $639.79 | 518,234 |
| 2/6/2026 | $642.39 | $650.38 | $639.03 | $644.61 | 562,640 |
| 2/5/2026 | $643.83 | $651.35 | $636.36 | $643.59 | 710,006 |
| 2/4/2026 | $638.13 | $647.21 | $629.14 | $642.94 | 615,030 |
| 2/3/2026 | $635.59 | $650.72 | $629.27 | $632.56 | 634,137 |
| 2/2/2026 | $657.01 | $658.75 | $622.37 | $639.60 | 1.02M |
| 1/30/2026 | $672.79 | $682.99 | $668.99 | $670.46 | 762,074 |
| 1/29/2026 | $684.06 | $687.91 | $671.64 | $676.71 | 553,803 |
| 1/28/2026 | $686.91 | $694.70 | $679.32 | $687.74 | 426,388 |
| 1/27/2026 | $697.14 | $705.82 | $692.64 | $694.75 | 416,107 |
| 1/26/2026 | $691.04 | $704.72 | $690.45 | $697.82 | 379,232 |
| 1/23/2026 | $689.82 | $698.29 | $687.46 | $693.85 | 279,300 |
| 1/22/2026 | $697.44 | $703.54 | $688.70 | $691.05 | 453,761 |
| 1/21/2026 | $689.15 | $709.24 | $681.00 | $696.46 | 556,558 |
| 1/20/2026 | $693.79 | $699.48 | $682.85 | $686.02 | 560,688 |