Quantcast
IDXX

Historical Stock Prices

$219.43
*  
6.26
2.77%
Get IDXX Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IDXX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 225.23 225.5766 219.32 219.43 496,165
03/21/2019 219.04 226.15 219.04 225.69 619,901
03/20/2019 217.35 220.81 216.44 219.27 381,591
03/19/2019 216.99 219 216.48 218.3 399,809
03/18/2019 216.65 217.97 213.34 215.74 551,616
03/15/2019 211.3 216.35 211.3 216.21 940,708
03/14/2019 209.82 210.96 208.02 210.87 461,392
03/13/2019 206.62 211.07 206.31 209.89 472,060
03/12/2019 205.77 205.99 203.61 205.97 417,864
03/11/2019 202.93 205.96 201.67 204.72 488,216
03/08/2019 202.63 203.4 198.745 201.74 712,170
03/07/2019 207.35 207.705 203.24 203.89 432,642
03/06/2019 211.67 212.29 207.3 207.81 506,693
03/05/2019 213.1 213.86 210.26 210.8 607,372
03/04/2019 217.75 217.8899 212.15 213.41 637,617
03/01/2019 213.25 216.85 213.16 215.93 520,213
02/28/2019 208.85 212.14 208 211.03 617,281
02/27/2019 207.08 209.2299 206.355 208.97 279,000
02/26/2019 210.07 210.07 207.03 207.74 424,717
02/25/2019 210.44 212.75 209.94 210.1 487,406
02/22/2019 206.49 209.51 206.28 209.18 420,471
02/21/2019 210.77 210.77 204.78 205.99 648,486
02/20/2019 211.38 212.5 210.65 211.44 514,588
02/19/2019 210.09 211.89 209 211.32 484,156
02/15/2019 208.58 210.32 207.005 210.26 438,750
02/14/2019 209.49 209.86 205.21 206.94 606,476
02/13/2019 210.32 211.4695 209.1 210.39 382,415
02/12/2019 208.04 210.06 206.78 209.5 347,982
02/11/2019 208.41 209.885 206.405 206.64 317,282
02/08/2019 206.02 207.9 204.81 207.74 374,692
02/07/2019 207.27 207.65 204.29 206.81 435,319
02/06/2019 207.72 209.745 207.1928 208.83 504,355
02/05/2019 203.51 209 203.28 207.98 673,517
02/04/2019 205.5 207.85 202.18 203.16 532,698
02/01/2019 214.03 214.5 201.59 205.38 1,290,223
01/31/2019 208.11 213 207.11 212.78 674,551
01/30/2019 204.84 209.53 204.245 207.68 515,611
01/29/2019 205.18 207.11 203.37 204.29 475,059
01/28/2019 207.85 207.87 204.05 205.7 424,079
01/25/2019 207.88 209.49 206.86 208.85 483,842
01/24/2019 202.1 206.45 200.49 206.16 617,873
01/23/2019 201.89 204.04 198.47 201.64 366,583
01/22/2019 199.64 201.43 198.82 201.31 459,802
01/18/2019 198.9 200.98 196.29 200.87 791,158
01/17/2019 196.27 199.21 196.08 196.9 472,141
01/16/2019 196.08 199.68 195.07 197.24 994,137
01/15/2019 190.59 196.29 190.515 196.01 570,411
01/14/2019 191.89 192.6 189.69 189.79 505,971
01/11/2019 191.86 193.01 190.77 192.91 355,614
01/10/2019 191.42 193.12 190.1 192.72 302,327
01/09/2019 190.27 194.5 190.24 192.22 575,007
01/08/2019 188.84 189.61 184.52 189.29 534,071
01/07/2019 187.92 190 185.25 186.89 644,299
01/04/2019 180.71 188.99 180.71 187.43 891,092
01/03/2019 181.31 181.91 176.11 178.02 539,301
01/02/2019 182.49 184.17 180.75 182.46 550,215
12/31/2018 187.45 187.97 183.38 186.02 680,499
12/28/2018 189.06 189.35 182.92 185.88 541,546
12/27/2018 182.76 187.95 180.5 187.95 621,184
12/26/2018 176.15 185.63 176.15 185.6 454,669
12/24/2018 183.82 184.38 176.17 176.18 445,884
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio