IDEXX Laboratories, Inc. (LON:0J8P)
London
· Delayed Price · Currency is GBP · Price in USD 601.41
-6.00 (-0.99%)
Mar 9, 2026, 5:02 PM GMT
IDEXX Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 600.00 | 608.41 | 594.71 | 602.63 | - | -0.79% | 282 |
| Mar 6, 2026 | 610.80 | 621.60 | 594.93 | 607.41 | 607.41 | -2.24% | 307 |
| Mar 5, 2026 | 634.23 | 652.00 | 615.49 | 621.35 | 621.35 | -3.61% | 213 |
| Mar 4, 2026 | 630.00 | 645.73 | 630.00 | 644.65 | 644.65 | 1.74% | 129 |
| Mar 3, 2026 | 636.60 | 642.51 | 612.50 | 633.60 | 633.60 | -0.80% | 45 |
| Mar 2, 2026 | 655.00 | 656.00 | 628.51 | 638.68 | 638.68 | -2.95% | 528 |
| Feb 27, 2026 | 652.71 | 661.31 | 638.08 | 658.07 | 658.07 | 0.66% | 18 |
| Feb 26, 2026 | 665.49 | 665.49 | 643.37 | 653.78 | 653.78 | -1.15% | 39 |
| Feb 25, 2026 | 652.14 | 661.39 | 651.06 | 661.39 | 661.39 | 1.89% | 103 |
| Feb 24, 2026 | 630.00 | 649.99 | 608.30 | 649.14 | 649.14 | 4.38% | 194 |
| Feb 23, 2026 | 632.00 | 636.50 | 620.29 | 621.90 | 621.90 | -2.05% | 943 |
| Feb 20, 2026 | 624.99 | 640.00 | 624.00 | 634.94 | 634.94 | 0.93% | 12 |
| Feb 19, 2026 | 619.49 | 636.00 | 619.49 | 629.11 | 629.11 | -0.81% | 29 |
| Feb 18, 2026 | 622.00 | 636.82 | 617.95 | 634.24 | 634.24 | 0.64% | 36 |
| Feb 17, 2026 | 630.46 | 634.02 | 612.69 | 630.18 | 630.18 | -0.27% | 141 |
| Feb 13, 2026 | 600.00 | 635.65 | 600.00 | 631.90 | 631.90 | 0.41% | 1,276 |
| Feb 12, 2026 | 652.00 | 662.00 | 626.37 | 629.32 | 629.32 | -2.31% | 79 |
| Feb 11, 2026 | 644.00 | 649.99 | 630.00 | 644.19 | 644.19 | -0.76% | 37 |
| Feb 10, 2026 | 639.41 | 651.00 | 633.20 | 649.14 | 649.14 | 1.51% | 298 |
| Feb 9, 2026 | 648.00 | 653.90 | 631.28 | 639.49 | 639.49 | -1.61% | 159 |
| Feb 6, 2026 | 644.00 | 655.90 | 642.39 | 649.93 | 649.93 | 0.86% | 732 |
| Feb 5, 2026 | 640.30 | 655.62 | 635.90 | 644.40 | 644.40 | 0.39% | 21 |
| Feb 4, 2026 | 632.80 | 647.01 | 632.31 | 641.92 | 641.92 | 0.73% | 106 |
| Feb 3, 2026 | 641.00 | 651.99 | 630.00 | 637.24 | 637.24 | 0.87% | 139 |
| Feb 2, 2026 | 677.30 | 700.01 | 622.70 | 631.77 | 631.77 | -6.68% | 1,381 |
| Jan 30, 2026 | 680.00 | 685.49 | 670.79 | 677.01 | 677.01 | 0.26% | 26 |
| Jan 29, 2026 | 694.50 | 695.73 | 674.63 | 675.23 | 675.23 | -2.19% | 105 |
| Jan 28, 2026 | 690.00 | 694.70 | 680.29 | 690.36 | 690.36 | -1.54% | 86 |
| Jan 27, 2026 | 697.80 | 705.24 | 692.64 | 701.14 | 701.13 | 0.07% | 43 |
| Jan 26, 2026 | 694.00 | 703.68 | 680.16 | 700.65 | 700.65 | 1.10% | 16 |
| Jan 23, 2026 | 687.01 | 696.14 | 687.01 | 693.06 | 693.06 | 0.20% | 5 |
| Jan 22, 2026 | 697.44 | 700.88 | 691.67 | 691.67 | 691.67 | -0.81% | 667 |
| Jan 21, 2026 | 687.00 | 697.34 | 677.53 | 697.34 | 697.34 | 0.32% | 40 |
| Jan 20, 2026 | 710.54 | 714.83 | 682.32 | 695.11 | 695.11 | -2.70% | 232 |
| Jan 16, 2026 | 709.62 | 715.05 | 709.62 | 714.39 | 714.39 | 0.26% | 8 |
| Jan 15, 2026 | 716.15 | 716.15 | 708.72 | 712.55 | 712.55 | 1.06% | 82 |
| Jan 14, 2026 | 711.32 | 711.32 | 703.04 | 705.08 | 705.08 | -1.20% | 70 |
| Jan 13, 2026 | 710.67 | 726.88 | 710.67 | 713.64 | 713.64 | -0.40% | 53 |
| Jan 12, 2026 | 706.02 | 718.30 | 703.50 | 716.47 | 716.47 | 0.24% | 105 |
| Jan 9, 2026 | 705.87 | 715.98 | 705.87 | 714.78 | 714.78 | 0.53% | 24 |
| Jan 8, 2026 | 707.29 | 720.00 | 696.14 | 711.02 | 711.02 | -0.93% | 85 |
| Jan 7, 2026 | 711.99 | 723.89 | 704.59 | 717.69 | 717.69 | 2.34% | 1,180 |
| Jan 6, 2026 | 685.40 | 701.32 | 675.54 | 701.32 | 701.32 | 3.43% | 150 |
| Jan 5, 2026 | 669.00 | 680.00 | 650.01 | 678.06 | 678.06 | 2.19% | 1,358 |
| Jan 2, 2026 | 681.63 | 681.99 | 662.99 | 663.55 | 663.55 | -2.47% | 263 |
| Dec 31, 2025 | 679.90 | 683.19 | 678.50 | 680.38 | 680.38 | -0.41% | 30 |
| Dec 30, 2025 | 687.89 | 693.00 | 677.00 | 683.20 | 683.20 | 0.35% | 69 |
| Dec 29, 2025 | 686.50 | 690.87 | 680.80 | 680.80 | 680.80 | -1.15% | 719 |
| Dec 24, 2025 | 685.28 | 688.71 | 685.28 | 688.71 | 688.71 | 0.72% | 50 |
| Dec 23, 2025 | 707.05 | 707.05 | 682.61 | 683.78 | 683.78 | -2.17% | 363 |
| Dec 22, 2025 | 703.25 | 703.42 | 697.90 | 698.92 | 698.92 | -0.84% | 66 |
| Dec 19, 2025 | 697.50 | 704.85 | 697.40 | 704.85 | 704.85 | 0.62% | 10 |
| Dec 18, 2025 | 701.79 | 709.71 | 699.18 | 700.53 | 700.53 | 1.76% | 1,059 |
| Dec 17, 2025 | 693.89 | 704.00 | 688.41 | 688.41 | 688.41 | -1.89% | 80 |
| Dec 16, 2025 | 697.08 | 706.23 | 692.28 | 701.67 | 701.67 | 0.36% | 10 |
| Dec 15, 2025 | 704.65 | 709.96 | 695.77 | 699.12 | 699.12 | -0.02% | 277 |
| Dec 12, 2025 | 707.50 | 712.68 | 699.27 | 699.27 | 699.27 | -1.12% | 398 |
| Dec 11, 2025 | 697.38 | 713.04 | 697.38 | 707.20 | 707.20 | 1.44% | 65 |
| Dec 10, 2025 | 696.46 | 704.13 | 689.00 | 697.14 | 697.14 | -1.01% | 21 |
| Dec 9, 2025 | 718.00 | 718.00 | 702.01 | 704.23 | 704.23 | -0.45% | 415 |
| Dec 8, 2025 | 714.00 | 721.52 | 705.77 | 707.40 | 707.40 | -1.04% | 126 |
| Dec 5, 2025 | 721.01 | 721.35 | 712.94 | 714.83 | 714.83 | -0.46% | 70 |
| Dec 4, 2025 | 732.03 | 732.03 | 716.50 | 718.14 | 718.14 | -1.30% | 242 |
| Dec 3, 2025 | 735.61 | 742.80 | 723.60 | 727.58 | 727.58 | -0.91% | 121 |
| Dec 2, 2025 | 716.21 | 746.64 | 716.21 | 734.29 | 734.29 | -0.86% | 160 |
| Dec 1, 2025 | 752.88 | 752.88 | 728.16 | 740.66 | 740.66 | -1.44% | 653 |
| Nov 28, 2025 | 762.00 | 762.00 | 748.85 | 751.46 | 751.46 | -0.34% | 163 |
| Nov 26, 2025 | 771.52 | 771.52 | 754.06 | 754.06 | 754.06 | -1.06% | 1,055 |
| Nov 25, 2025 | 753.50 | 767.86 | 750.01 | 762.16 | 762.16 | 1.13% | 460 |
| Nov 24, 2025 | 730.00 | 755.35 | 725.88 | 753.62 | 753.62 | 2.86% | 923 |
| Nov 21, 2025 | 689.35 | 733.52 | 680.01 | 732.69 | 732.69 | 5.81% | 235 |
| Nov 20, 2025 | 701.67 | 713.43 | 692.49 | 692.49 | 692.49 | -0.27% | 939 |
| Nov 19, 2025 | 670.01 | 694.69 | 670.01 | 694.38 | 694.38 | 2.09% | 345 |
| Nov 18, 2025 | 668.02 | 680.17 | 662.85 | 680.17 | 680.17 | 1.34% | 290 |
| Nov 17, 2025 | 704.70 | 704.70 | 671.15 | 671.15 | 671.15 | -3.03% | 120 |
| Nov 14, 2025 | 692.06 | 697.04 | 691.47 | 692.12 | 692.12 | -1.70% | 47 |
| Nov 13, 2025 | 709.83 | 715.63 | 702.00 | 704.07 | 704.07 | -1.31% | 300 |
| Nov 12, 2025 | 708.90 | 718.93 | 706.88 | 713.44 | 713.44 | 0.04% | 99 |
| Nov 11, 2025 | 711.00 | 717.56 | 711.00 | 713.13 | 713.13 | 1.02% | 98 |
| Nov 10, 2025 | 707.01 | 711.99 | 700.45 | 705.93 | 705.93 | 0.50% | 52 |
| Nov 7, 2025 | 705.57 | 715.42 | 700.95 | 702.44 | 702.44 | -0.63% | 357 |
| Nov 6, 2025 | 708.37 | 720.00 | 694.55 | 706.90 | 706.90 | -0.96% | 102 |
| Nov 5, 2025 | 722.94 | 727.00 | 702.91 | 713.73 | 713.73 | -0.55% | 438 |
| Nov 4, 2025 | 713.89 | 726.40 | 709.62 | 717.65 | 717.65 | -0.92% | 502 |
| Nov 3, 2025 | 638.00 | 734.98 | 638.00 | 724.30 | 724.30 | 14.22% | 3,831 |
| Oct 31, 2025 | 633.65 | 640.50 | 630.62 | 634.14 | 634.14 | 0.66% | 162 |
| Oct 30, 2025 | 621.22 | 636.67 | 621.22 | 629.98 | 629.98 | 1.03% | 80 |
| Oct 29, 2025 | 633.28 | 633.28 | 623.58 | 623.58 | 623.58 | -2.07% | 18 |
| Oct 28, 2025 | 640.00 | 642.79 | 636.79 | 636.79 | 636.79 | -0.90% | 51 |
| Oct 27, 2025 | 633.75 | 649.10 | 633.75 | 642.60 | 642.60 | -0.42% | 108 |
| Oct 24, 2025 | 645.00 | 650.49 | 645.00 | 645.34 | 645.34 | 1.12% | 52 |
| Oct 23, 2025 | 631.25 | 641.40 | 631.25 | 638.18 | 638.18 | 0.72% | 113 |
| Oct 22, 2025 | 630.07 | 642.01 | 630.07 | 633.64 | 633.64 | -0.76% | 84 |
| Oct 21, 2025 | 634.80 | 641.64 | 634.80 | 638.50 | 638.50 | 0.08% | 54 |
| Oct 20, 2025 | 614.47 | 641.31 | 612.54 | 637.99 | 637.99 | 0.59% | 51 |
| Oct 17, 2025 | 634.26 | 634.26 | 630.89 | 634.26 | 634.26 | -0.41% | 2 |
| Oct 16, 2025 | 643.34 | 650.00 | 636.55 | 636.86 | 636.86 | 0.23% | 20 |
| Oct 15, 2025 | 640.00 | 643.43 | 633.99 | 635.41 | 635.41 | -1.05% | 183 |
| Oct 14, 2025 | 625.66 | 642.16 | 625.66 | 642.16 | 642.16 | 1.57% | 48 |
| Oct 13, 2025 | 625.15 | 632.21 | 620.00 | 632.21 | 632.21 | 2.60% | 49 |