IDEXX Laboratories, Inc.$586.12TEVA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $34.62 | $34.65 | $34.05 | $34.43 | -0.09% | 4.92M |
| Aug 3, 2026 | $35.00 | $35.07 | $33.78 | $34.46 | -1.57% | 6.21M |
| Jul 31, 2026 | $35.60 | $35.66 | $34.56 | $35.01 | -1.13% | 4.70M |
| Jul 30, 2026 | $34.35 | $35.87 | $34.27 | $35.41 | +2.02% | 8.77M |
| Jul 29, 2026 | $33.67 | $35.69 | $33.48 | $34.71 | +9.60% | 17.76M |
| Jul 28, 2026 | $31.18 | $31.88 | $31.02 | $31.67 | +1.90% | 5.06M |
| Jul 27, 2026 | $31.27 | $31.29 | $30.91 | $31.08 | +0.88% | 5.31M |
| Jul 24, 2026 | $31.23 | $31.86 | $30.77 | $30.81 | -1.19% | 3.13M |
| Jul 23, 2026 | $29.94 | $31.20 | $29.60 | $31.18 | +3.42% | 4.45M |
| Jul 22, 2026 | $30.86 | $31.20 | $30.13 | $30.15 | -3.83% | 5.12M |
| Jul 21, 2026 | $31.13 | $31.53 | $30.72 | $31.35 | +1.13% | 4.85M |
| Jul 20, 2026 | $32.24 | $32.26 | $30.95 | $31.00 | -3.22% | 4.52M |
| Jul 17, 2026 | $32.13 | $32.69 | $31.96 | $32.03 | -0.59% | 3.61M |
| Jul 16, 2026 | $31.64 | $32.42 | $31.54 | $32.22 | +2.09% | 4.45M |
| Jul 15, 2026 | $31.82 | $31.97 | $31.28 | $31.56 | -0.82% | 5.52M |
| Jul 14, 2026 | $32.04 | $32.27 | $31.66 | $31.82 | -1.12% | 3.45M |
| Jul 13, 2026 | $32.52 | $32.81 | $32.14 | $32.18 | -2.34% | 4.23M |
| Jul 10, 2026 | $33.02 | $33.35 | $32.70 | $32.95 | -0.45% | 6.64M |
| Jul 9, 2026 | $32.89 | $33.14 | $32.41 | $33.10 | -0.42% | 5.11M |
| Jul 8, 2026 | $34.17 | $34.17 | $32.57 | $33.24 | -4.07% | 6.62M |
| Jul 7, 2026 | $35.21 | $35.33 | $34.23 | $34.65 | -1.81% | 5.57M |
| Jul 6, 2026 | $35.00 | $35.47 | $34.58 | $35.29 | +1.88% | 4.12M |
| Jul 2, 2026 | $33.87 | $34.92 | $33.59 | $34.64 | +3.59% | 4.82M |
| Jul 1, 2026 | $33.83 | $34.08 | $33.26 | $33.44 | -1.30% | 4.24M |
| Jun 30, 2026 | $33.28 | $34.28 | $33.00 | $33.88 | +1.71% | 5.40M |
| Jun 29, 2026 | $33.10 | $33.48 | $32.96 | $33.31 | +0.30% | 3.27M |
| Jun 26, 2026 | $33.47 | $34.14 | $32.96 | $33.21 | -1.22% | 4.70M |
| Jun 25, 2026 | $34.14 | $34.69 | $33.40 | $33.62 | -1.75% | 7.45M |
| Jun 24, 2026 | $33.32 | $34.59 | $33.16 | $34.22 | +3.04% | 7.25M |
| Jun 23, 2026 | $32.14 | $33.34 | $32.12 | $33.21 | +3.14% | 5.57M |
| Jun 22, 2026 | $31.37 | $32.39 | $31.28 | $32.20 | +2.29% | 6.11M |
| Jun 18, 2026 | $32.38 | $32.38 | $30.80 | $31.48 | -3.32% | 12.24M |
| Jun 17, 2026 | $32.74 | $32.92 | $32.23 | $32.56 | -1.06% | 5.54M |
| Jun 16, 2026 | $33.58 | $33.70 | $32.80 | $32.91 | -2.32% | 5.30M |
| Jun 15, 2026 | $34.91 | $35.25 | $33.62 | $33.69 | -2.71% | 5.24M |
| Jun 12, 2026 | $34.81 | $34.88 | $33.88 | $34.63 | +0.20% | 5.93M |
| Jun 11, 2026 | $34.01 | $34.74 | $33.99 | $34.56 | +2.92% | 7.23M |
| Jun 10, 2026 | $34.02 | $34.20 | $33.48 | $33.58 | -2.53% | 3.86M |
| Jun 9, 2026 | $33.48 | $34.48 | $32.91 | $34.45 | +3.58% | 6.37M |
| Jun 8, 2026 | $34.35 | $34.95 | $33.07 | $33.26 | -2.72% | 5.75M |
| Jun 5, 2026 | $34.30 | $35.01 | $34.09 | $34.19 | -0.70% | 5.71M |
| Jun 4, 2026 | $33.07 | $34.48 | $33.00 | $34.43 | +4.87% | 5.58M |
| Jun 3, 2026 | $32.83 | $32.98 | $32.37 | $32.83 | -0.76% | 5.07M |
| Jun 2, 2026 | $34.15 | $34.15 | $32.51 | $33.08 | -4.50% | 10.28M |
| Jun 1, 2026 | $34.64 | $34.77 | $33.84 | $34.64 | -1.93% | 6.63M |
| May 29, 2026 | $34.79 | $35.47 | $34.52 | $35.32 | +2.32% | 16.85M |
| May 28, 2026 | $34.18 | $34.84 | $33.69 | $34.52 | -0.12% | 3.50M |
| May 27, 2026 | $34.65 | $35.15 | $34.40 | $34.56 | -0.14% | 4.36M |
| May 26, 2026 | $34.54 | $34.93 | $34.16 | $34.61 | +1.58% | 4.45M |
| May 22, 2026 | $34.29 | $34.85 | $34.02 | $34.07 | -0.26% | 2.71M |
| May 21, 2026 | $34.10 | $34.37 | $33.75 | $34.16 | -0.47% | 4.61M |
| May 20, 2026 | $34.24 | $34.55 | $34.08 | $34.32 | +0.73% | 6.31M |
| May 19, 2026 | $34.00 | $34.23 | $33.69 | $34.07 | +0.12% | 3.06M |
| May 18, 2026 | $34.15 | $34.98 | $33.84 | $34.03 | -0.76% | 4.98M |
| May 15, 2026 | $34.79 | $34.88 | $33.61 | $34.29 | -2.89% | 6.69M |
| May 14, 2026 | $36.01 | $36.08 | $35.06 | $35.31 | -2.59% | 5.52M |
| May 13, 2026 | $35.80 | $36.38 | $35.42 | $36.25 | +1.23% | 4.46M |
| May 12, 2026 | $35.37 | $35.84 | $34.91 | $35.81 | -0.08% | 4.63M |
| May 11, 2026 | $35.71 | $36.43 | $35.68 | $35.84 | +0.31% | 5.87M |
| May 8, 2026 | $36.26 | $36.33 | $35.43 | $35.73 | — | 8.22M |
