IDEXX Laboratories, Inc. (IDXX)
NASDAQ: IDXX · Real-Time Price · USD
714.10
-3.37 (-0.47%)
At close: Dec 5, 2025, 4:00 PM EST
710.02
-4.08 (-0.57%)
After-hours: Dec 5, 2025, 5:34 PM EST
IDEXX Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 720.72 | 722.71 | 710.51 | 714.10 | 714.10 | -0.47% | 384,854 |
| Dec 4, 2025 | 725.56 | 732.03 | 714.17 | 717.47 | 717.47 | -1.17% | 526,183 |
| Dec 3, 2025 | 738.69 | 739.15 | 724.74 | 725.93 | 725.93 | -0.93% | 503,185 |
| Dec 2, 2025 | 732.40 | 738.33 | 722.29 | 732.73 | 732.73 | 0.52% | 761,358 |
| Dec 1, 2025 | 741.57 | 746.77 | 727.15 | 728.97 | 728.97 | -3.18% | 805,052 |
| Nov 28, 2025 | 756.02 | 757.24 | 748.00 | 752.88 | 752.88 | -0.41% | 209,005 |
| Nov 26, 2025 | 767.81 | 769.98 | 753.61 | 755.96 | 755.96 | -1.40% | 426,224 |
| Nov 25, 2025 | 751.75 | 769.24 | 750.36 | 766.68 | 766.68 | 1.93% | 660,840 |
| Nov 24, 2025 | 733.05 | 759.33 | 726.81 | 752.14 | 752.14 | 3.61% | 1,314,075 |
| Nov 21, 2025 | 690.10 | 735.59 | 688.14 | 725.91 | 725.91 | 5.30% | 972,621 |
| Nov 20, 2025 | 697.82 | 710.72 | 688.48 | 689.35 | 689.35 | -1.11% | 767,780 |
| Nov 19, 2025 | 673.75 | 701.74 | 670.21 | 697.10 | 697.10 | 4.01% | 1,010,481 |
| Nov 18, 2025 | 670.18 | 681.63 | 665.25 | 670.21 | 670.21 | 0.18% | 574,656 |
| Nov 17, 2025 | 689.93 | 697.93 | 666.97 | 669.00 | 669.00 | -3.03% | 496,046 |
| Nov 14, 2025 | 695.92 | 699.66 | 688.66 | 689.93 | 689.93 | -1.65% | 468,535 |
| Nov 13, 2025 | 709.83 | 715.89 | 698.18 | 701.48 | 701.48 | -1.69% | 473,431 |
| Nov 12, 2025 | 712.47 | 719.25 | 707.53 | 713.56 | 713.56 | 0.15% | 468,633 |
| Nov 11, 2025 | 710.94 | 718.52 | 709.09 | 712.47 | 712.47 | 0.41% | 291,967 |
| Nov 10, 2025 | 708.06 | 713.03 | 699.85 | 709.59 | 709.59 | 0.16% | 351,727 |
| Nov 7, 2025 | 710.15 | 716.71 | 700.20 | 708.45 | 708.45 | -0.74% | 409,936 |
| Nov 6, 2025 | 712.48 | 720.00 | 694.00 | 713.74 | 713.74 | -0.90% | 1,095,000 |
| Nov 5, 2025 | 724.36 | 728.95 | 701.61 | 720.21 | 720.21 | -0.26% | 590,823 |
| Nov 4, 2025 | 717.44 | 726.50 | 706.59 | 722.12 | 722.12 | -0.11% | 680,909 |
| Nov 3, 2025 | 693.00 | 735.00 | 691.73 | 722.94 | 722.94 | 14.84% | 1,652,764 |
| Oct 31, 2025 | 634.51 | 641.30 | 628.90 | 629.51 | 629.51 | 0.15% | 974,387 |
| Oct 30, 2025 | 627.66 | 632.94 | 626.87 | 628.54 | 628.54 | 0.14% | 373,168 |
| Oct 29, 2025 | 635.41 | 635.41 | 622.08 | 627.66 | 627.66 | -1.06% | 489,964 |
| Oct 28, 2025 | 640.53 | 646.00 | 633.18 | 634.36 | 634.36 | -2.01% | 397,172 |
| Oct 27, 2025 | 644.46 | 649.07 | 639.11 | 647.40 | 647.40 | 1.02% | 452,626 |
| Oct 24, 2025 | 641.76 | 650.37 | 639.08 | 640.85 | 640.85 | 0.35% | 368,181 |
| Oct 23, 2025 | 631.25 | 641.47 | 630.70 | 638.60 | 638.60 | 0.76% | 532,713 |
| Oct 22, 2025 | 642.41 | 642.41 | 628.60 | 633.78 | 633.78 | -0.53% | 465,451 |
| Oct 21, 2025 | 641.64 | 643.00 | 630.49 | 637.13 | 637.13 | -0.98% | 408,089 |
| Oct 20, 2025 | 638.20 | 644.92 | 634.91 | 643.41 | 643.41 | 1.26% | 327,360 |
| Oct 17, 2025 | 633.88 | 637.48 | 627.43 | 635.40 | 635.40 | -0.30% | 276,999 |
| Oct 16, 2025 | 643.44 | 651.50 | 628.17 | 637.34 | 637.34 | -0.28% | 524,682 |
| Oct 15, 2025 | 640.20 | 642.91 | 631.78 | 639.15 | 639.15 | 0.35% | 387,084 |
| Oct 14, 2025 | 625.66 | 642.59 | 625.62 | 636.91 | 636.91 | 0.57% | 365,423 |
| Oct 13, 2025 | 622.66 | 634.29 | 621.83 | 633.32 | 633.32 | 2.79% | 376,965 |
| Oct 10, 2025 | 628.75 | 628.75 | 615.00 | 616.15 | 616.15 | -2.00% | 410,774 |
| Oct 9, 2025 | 624.59 | 631.79 | 619.95 | 628.75 | 628.75 | -0.18% | 384,922 |
| Oct 8, 2025 | 634.30 | 638.63 | 626.11 | 629.91 | 629.91 | 0.42% | 521,378 |
| Oct 7, 2025 | 639.11 | 639.11 | 622.15 | 627.28 | 627.28 | -0.08% | 319,792 |
| Oct 6, 2025 | 633.56 | 634.15 | 626.19 | 627.78 | 627.78 | -0.54% | 247,743 |
| Oct 3, 2025 | 637.01 | 642.25 | 627.97 | 631.19 | 631.19 | -0.42% | 338,549 |
| Oct 2, 2025 | 616.52 | 634.87 | 614.55 | 633.84 | 633.84 | 2.21% | 415,770 |
| Oct 1, 2025 | 630.72 | 638.24 | 600.57 | 620.11 | 620.11 | -2.94% | 659,787 |
| Sep 30, 2025 | 631.27 | 639.53 | 629.68 | 638.89 | 638.89 | 1.32% | 367,469 |
| Sep 29, 2025 | 636.34 | 636.34 | 619.00 | 630.56 | 630.56 | -0.26% | 266,141 |
| Sep 26, 2025 | 619.31 | 636.00 | 615.33 | 632.22 | 632.22 | 2.27% | 344,253 |
| Sep 25, 2025 | 620.93 | 621.13 | 613.28 | 618.17 | 618.17 | -1.44% | 380,024 |
| Sep 24, 2025 | 645.12 | 645.12 | 621.36 | 627.17 | 627.17 | -3.27% | 464,493 |
| Sep 23, 2025 | 640.34 | 649.47 | 640.34 | 648.38 | 648.38 | 0.66% | 351,154 |
| Sep 22, 2025 | 653.17 | 657.11 | 640.28 | 644.10 | 644.10 | -1.84% | 386,943 |
| Sep 19, 2025 | 659.58 | 661.39 | 648.85 | 656.16 | 656.16 | 0.10% | 981,522 |
| Sep 18, 2025 | 642.53 | 659.17 | 635.94 | 655.51 | 655.51 | 2.29% | 474,184 |
| Sep 17, 2025 | 644.59 | 651.05 | 637.00 | 640.86 | 640.86 | -0.74% | 444,560 |
| Sep 16, 2025 | 640.37 | 648.32 | 635.50 | 645.65 | 645.65 | 0.26% | 404,496 |
| Sep 15, 2025 | 641.73 | 651.33 | 641.73 | 643.99 | 643.99 | 0.44% | 455,442 |
| Sep 12, 2025 | 639.24 | 644.86 | 625.55 | 641.14 | 641.14 | -0.62% | 317,919 |
| Sep 11, 2025 | 637.14 | 648.30 | 637.14 | 645.16 | 645.16 | 1.13% | 337,099 |
| Sep 10, 2025 | 652.91 | 653.68 | 631.74 | 637.95 | 637.95 | -2.69% | 389,108 |
| Sep 9, 2025 | 652.83 | 655.77 | 647.79 | 655.60 | 655.60 | 0.42% | 271,828 |
| Sep 8, 2025 | 644.42 | 654.05 | 640.26 | 652.83 | 652.83 | 1.53% | 460,588 |
| Sep 5, 2025 | 640.00 | 649.16 | 630.87 | 642.99 | 642.99 | 0.40% | 370,390 |
| Sep 4, 2025 | 637.71 | 642.47 | 629.56 | 640.44 | 640.44 | 1.02% | 440,535 |
| Sep 3, 2025 | 640.99 | 642.01 | 626.24 | 633.95 | 633.95 | -0.86% | 373,575 |
| Sep 2, 2025 | 637.05 | 641.21 | 630.54 | 639.45 | 639.45 | -1.18% | 440,474 |
| Aug 29, 2025 | 647.95 | 652.00 | 642.29 | 647.09 | 647.09 | 0.01% | 304,950 |
| Aug 28, 2025 | 638.28 | 647.44 | 637.05 | 647.03 | 647.03 | 0.96% | 309,243 |
| Aug 27, 2025 | 642.61 | 647.00 | 637.67 | 640.86 | 640.86 | -0.13% | 521,480 |
| Aug 26, 2025 | 641.35 | 645.53 | 639.75 | 641.72 | 641.72 | 0.06% | 416,541 |
| Aug 25, 2025 | 639.33 | 644.13 | 636.00 | 641.35 | 641.35 | -0.65% | 395,639 |
| Aug 22, 2025 | 635.76 | 648.55 | 634.69 | 645.55 | 645.55 | 1.97% | 352,266 |
| Aug 21, 2025 | 637.05 | 638.54 | 632.57 | 633.05 | 633.05 | -1.06% | 284,143 |
| Aug 20, 2025 | 637.82 | 640.70 | 634.16 | 639.85 | 639.85 | 0.49% | 525,228 |
| Aug 19, 2025 | 638.00 | 642.82 | 635.54 | 636.71 | 636.71 | -0.18% | 407,282 |
| Aug 18, 2025 | 650.45 | 652.08 | 637.08 | 637.86 | 637.86 | -1.99% | 437,094 |
| Aug 15, 2025 | 655.54 | 661.10 | 650.78 | 650.84 | 650.84 | -0.48% | 418,115 |
| Aug 14, 2025 | 664.11 | 664.11 | 648.17 | 653.95 | 653.95 | -1.50% | 504,672 |
| Aug 13, 2025 | 651.15 | 665.03 | 648.92 | 663.92 | 663.92 | 1.79% | 566,491 |
| Aug 12, 2025 | 652.79 | 654.36 | 647.38 | 652.27 | 652.27 | 0.02% | 506,395 |
| Aug 11, 2025 | 662.00 | 665.52 | 646.68 | 652.11 | 652.11 | -0.90% | 491,869 |
| Aug 8, 2025 | 651.60 | 658.77 | 645.78 | 658.06 | 658.06 | 1.23% | 566,279 |
| Aug 7, 2025 | 629.74 | 650.50 | 628.81 | 650.06 | 650.06 | 4.14% | 798,814 |
| Aug 6, 2025 | 647.01 | 647.25 | 623.40 | 624.19 | 624.19 | -2.77% | 816,454 |
| Aug 5, 2025 | 676.48 | 678.96 | 636.56 | 641.94 | 641.94 | -5.98% | 1,870,328 |
| Aug 4, 2025 | 662.24 | 688.12 | 643.73 | 682.78 | 682.78 | 27.49% | 3,331,906 |
| Aug 1, 2025 | 530.38 | 539.11 | 527.81 | 535.54 | 535.54 | 0.23% | 760,497 |
| Jul 31, 2025 | 562.57 | 562.57 | 533.42 | 534.31 | 534.31 | -6.60% | 1,033,234 |
| Jul 30, 2025 | 573.80 | 579.47 | 567.99 | 572.09 | 572.09 | -0.17% | 704,912 |
| Jul 29, 2025 | 568.90 | 575.35 | 567.04 | 573.07 | 573.07 | 1.16% | 887,791 |
| Jul 28, 2025 | 563.13 | 570.36 | 560.44 | 566.50 | 566.50 | 0.23% | 613,179 |
| Jul 25, 2025 | 552.28 | 568.47 | 548.78 | 565.19 | 565.19 | 2.77% | 1,071,485 |
| Jul 24, 2025 | 537.81 | 551.10 | 537.53 | 549.97 | 549.97 | 1.72% | 625,362 |
| Jul 23, 2025 | 533.32 | 542.00 | 533.32 | 540.68 | 540.68 | 1.63% | 489,035 |
| Jul 22, 2025 | 523.05 | 533.47 | 520.16 | 532.00 | 532.00 | 2.14% | 570,113 |
| Jul 21, 2025 | 515.14 | 521.12 | 513.02 | 520.87 | 520.87 | 1.22% | 486,818 |
| Jul 18, 2025 | 523.05 | 523.05 | 513.25 | 514.61 | 514.61 | -0.79% | 329,563 |
| Jul 17, 2025 | 518.60 | 521.52 | 516.06 | 518.71 | 518.71 | -0.36% | 367,726 |