IDXX(IDXX)
IDXX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $525.73 | $528.49 | $514.73 | $520.31 | 445,415 |
| 10/12/2026 | $518.00 | $525.76 | $515.13 | $523.94 | 552,800 |
| 10/9/2026 | $513.67 | $522.02 | $513.10 | $518.00 | 466,800 |
| 10/8/2026 | $506.67 | $514.51 | $506.12 | $513.14 | 696,700 |
| 10/7/2026 | $513.31 | $515.17 | $501.17 | $506.67 | 716,449 |
| 10/6/2026 | $529.14 | $531.38 | $512.54 | $515.41 | 502,400 |
| 10/5/2026 | $516.57 | $528.69 | $513.48 | $527.07 | 588,918 |
| 10/2/2026 | $523.50 | $524.02 | $516.02 | $518.39 | 288,816 |
| 10/1/2026 | $521.58 | $525.96 | $517.06 | $517.75 | 320,310 |
| 9/30/2026 | $531.09 | $531.11 | $521.78 | $522.19 | 503,525 |
| 9/29/2026 | $530.10 | $536.84 | $522.11 | $533.44 | 648,949 |
| 9/28/2026 | $516.53 | $530.15 | $515.12 | $529.06 | 392,000 |
| 9/25/2026 | $510.94 | $520.16 | $507.01 | $519.26 | 331,123 |
| 9/24/2026 | $520.88 | $524.12 | $511.73 | $513.39 | 328,300 |
| 9/23/2026 | $517.20 | $523.22 | $516.88 | $522.02 | 364,200 |
| 9/22/2026 | $519.27 | $523.95 | $511.73 | $521.50 | 476,541 |
| 9/21/2026 | $511.65 | $518.96 | $506.22 | $515.30 | 513,207 |
| 9/18/2026 | $506.48 | $516.43 | $505.21 | $511.65 | 1.12M |
| 9/17/2026 | $514.33 | $514.37 | $501.98 | $506.48 | 459,823 |
| 9/16/2026 | $511.56 | $520.41 | $509.02 | $513.62 | 376,100 |
| 9/15/2026 | $509.56 | $516.02 | $502.40 | $510.73 | 603,672 |
| 9/14/2026 | $510.83 | $515.48 | $505.02 | $509.56 | 454,139 |
| 9/11/2026 | $509.88 | $511.15 | $500.61 | $504.70 | 401,627 |
| 9/10/2026 | $508.44 | $514.30 | $504.77 | $506.53 | 422,340 |
| 9/9/2026 | $517.00 | $522.49 | $511.16 | $515.15 | 556,503 |
| 9/8/2026 | $528.42 | $529.02 | $519.07 | $520.21 | 613,034 |
| 9/4/2026 | $522.05 | $536.09 | $522.05 | $535.38 | 407,845 |
| 9/3/2026 | $542.02 | $548.85 | $527.74 | $529.29 | 590,417 |
| 9/2/2026 | $546.73 | $558.42 | $537.31 | $538.99 | 655,552 |
| 9/1/2026 | $555.95 | $555.95 | $541.53 | $545.16 | 458,300 |
| 8/31/2026 | $547.68 | $561.24 | $543.60 | $556.69 | 698,426 |
| 8/28/2026 | $547.81 | $556.01 | $545.48 | $554.99 | 341,000 |
| 8/27/2026 | $549.73 | $553.11 | $542.01 | $545.08 | 340,584 |
| 8/26/2026 | $544.13 | $555.71 | $544.13 | $553.44 | 349,441 |
| 8/25/2026 | $555.50 | $558.06 | $549.42 | $550.01 | 385,739 |
| 8/24/2026 | $559.21 | $562.19 | $554.23 | $559.51 | 388,927 |
| 8/21/2026 | $550.14 | $557.66 | $544.88 | $556.93 | 485,784 |
| 8/20/2026 | $562.05 | $563.13 | $543.60 | $545.86 | 610,645 |
| 8/19/2026 | $556.78 | $575.56 | $555.00 | $562.20 | 453,652 |
| 8/18/2026 | $553.73 | $559.46 | $549.75 | $553.32 | 570,336 |
| 8/17/2026 | $556.39 | $556.39 | $538.20 | $546.09 | 739,446 |
| 8/14/2026 | $569.14 | $569.14 | $549.18 | $550.96 | 530,362 |
| 8/13/2026 | $576.33 | $577.09 | $557.39 | $566.93 | 511,607 |
| 8/12/2026 | $580.00 | $584.15 | $568.22 | $570.58 | 513,961 |
| 8/11/2026 | $594.59 | $598.89 | $586.01 | $586.64 | 425,700 |
| 8/10/2026 | $581.90 | $602.00 | $579.48 | $595.76 | 579,106 |
| 8/7/2026 | $587.74 | $600.84 | $583.44 | $586.67 | 594,849 |
| 8/6/2026 | $585.88 | $591.80 | $574.99 | $590.00 | 644,236 |
| 8/5/2026 | $590.22 | $604.14 | $578.50 | $584.78 | 937,184 |
| 8/4/2026 | $602.33 | $624.15 | $584.26 | $588.09 | 1.56M |
| 8/3/2026 | $569.68 | $581.55 | $560.58 | $567.84 | 1.21M |
| 7/31/2026 | $553.08 | $563.05 | $549.33 | $559.07 | 630,912 |
| 7/30/2026 | $561.93 | $564.59 | $554.21 | $558.80 | 513,162 |
| 7/29/2026 | $567.59 | $575.20 | $562.21 | $569.77 | 455,210 |
| 7/28/2026 | $564.94 | $578.55 | $564.94 | $569.54 | 446,309 |
| 7/27/2026 | $550.77 | $563.86 | $548.00 | $556.20 | 512,647 |
| 7/24/2026 | $539.47 | $547.68 | $535.85 | $544.32 | 437,400 |
| 7/23/2026 | $542.17 | $547.61 | $534.36 | $539.37 | 459,400 |
| 7/22/2026 | $554.62 | $556.97 | $543.01 | $545.00 | 478,726 |
| 7/21/2026 | $553.01 | $562.02 | $545.57 | $552.46 | 429,121 |
| 7/20/2026 | $569.95 | $569.95 | $561.02 | $563.81 | 407,906 |
| 7/17/2026 | $570.76 | $579.40 | $561.15 | $567.44 | 535,600 |
| 7/16/2026 | $560.91 | $581.37 | $558.14 | $576.07 | 615,502 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Healthcare Stocks
More Healthcare stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
