Historical Stock Price
IDXX historical stock prices picture
Idexx Laboratories (IDXX) has the following price history information. Looking back at IDXX historical stock prices for the last five trading days, on March 21, 2024, IDXX opened at $535.00, traded as high as $541.84 and as low as $530.74, and closed at $532.09. Trading volume was a total of 428.50K shares. On March 22, 2024, IDXX opened at $532.92, traded as high as $537.78 and as low as $526.88, and closed at $530.72. Trading volume was a total of 251.40K shares. On March 25, 2024, IDXX opened at $530.19, traded as high as $534.99 and as low as $524.52, and closed at $529.71. Trading volume was a total of 363.90K shares. On March 26, 2024, IDXX opened at $528.27, traded as high as $533.77 and as low as $526.15, and closed at $530.60. Trading volume was a total of 398.10K shares. On March 27, 2024, IDXX opened at $537.78, traded as high as $540.92 and as low as $533.99, and closed at $539.57. Trading volume was a total of 308.80K shares.

IDXX Historical Stock Prices By Date:

IDXX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Idexx Laboratories shares, starting with a $10,000 purchase of IDXX, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $60.70
End price/share: $539.57
Dividends collected/share: $0.00
Total return: 788.91%
Average Annual Total Return: 24.43%
Starting investment: $10,000.00
Ending investment: $88,918.26
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $535.00 $541.84 $530.74 $532.09 428.50K
03/22/2024 $532.92 $537.78 $526.88 $530.72 251.40K
03/25/2024 $530.19 $534.99 $524.52 $529.71 363.90K
03/26/2024 $528.27 $533.77 $526.15 $530.60 398.10K
03/27/2024 $537.78 $540.92 $533.99 $539.57 308.80K
IDEXX Laboratories develops, manufactures, and distributes products and provides services for the companion animal veterinary, livestock and poultry, dairy and water testing industries. Co.'s segments are: Companion Animal Group, which provides diagnostic and information management-based products and services for the companion animal veterinary industry; Water quality products, which provides testing solutions for detection and quantification of various microbiological parameters in water; and Livestock, Poultry and Dairy, which provides diagnostic tests, services and related instrumentation that are used to manage the health status of livestock and poultry.
Date Close
03/21/2024$532.09
03/22/2024$530.72
03/25/2024$529.71
03/26/2024$530.60
03/27/2024$539.57
IDXX is categorized under the Healthcare sector; below are some other companies in the same sector:

IG Historical Stock Prices
IGC Historical Stock Prices
ILMN Historical Stock Prices
IMDZ Historical Stock Prices
IMGN Historical Stock Prices
IMMU Historical Stock Prices
IMMY Historical Stock Prices
IMNP Historical Stock Prices
IMRS Historical Stock Prices
IMUC Historical Stock Prices

Also explore: IDXX shares outstanding history

Email EnvelopeFree IDXX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


IDXX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.