IDEXX Laboratories, Inc. (LON:0J8P)
London
· Delayed Price · Currency is GBP · Price in USD 716.01
-2.13 (-0.30%)
Dec 5, 2025, 4:51 PM BST
IDEXX Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 620.70 | 629.17 | 616.16 | 616.16 | 616.16 | -2.05% | 94 |
| Oct 9, 2025 | 635.08 | 645.65 | 623.21 | 629.05 | 629.05 | -0.97% | 169 |
| Oct 8, 2025 | 634.30 | 635.92 | 630.65 | 635.23 | 635.23 | 1.48% | 43 |
| Oct 7, 2025 | 639.11 | 639.11 | 622.51 | 625.97 | 625.97 | -0.67% | 31 |
| Oct 6, 2025 | 624.53 | 633.12 | 624.53 | 630.21 | 630.21 | 0.09% | 47 |
| Oct 3, 2025 | 635.55 | 641.85 | 629.67 | 629.67 | 629.67 | 0.73% | 265 |
| Oct 2, 2025 | 616.45 | 625.14 | 613.22 | 625.14 | 625.13 | 2.97% | 75 |
| Oct 1, 2025 | 627.41 | 635.00 | 601.31 | 607.08 | 607.08 | -3.61% | 646 |
| Sep 30, 2025 | 631.64 | 634.28 | 627.41 | 629.83 | 629.83 | -0.11% | 30 |
| Sep 29, 2025 | 630.04 | 636.34 | 622.15 | 630.53 | 630.53 | -0.07% | 139 |
| Sep 26, 2025 | 595.93 | 630.95 | 595.93 | 630.95 | 630.95 | 2.38% | 42 |