NASDAQ:IDXX | Historical Stock Price | IDEXX LABORATORIES INC /DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.82$3.24$12.87$51.08$202.78$805.011991-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.40$46.40572,400——
2012-12-28$45.86$45.86314,800——
2012-12-27$46.46$46.46496,200——
2012-12-26$46.28$46.28642,400——
2012-12-24$47.63$47.63264,000——
2012-12-21$47.62$47.621,578,600——
2012-12-20$48.12$48.12330,600——
2012-12-19$47.79$47.79496,400——
2012-12-18$48.02$48.02406,000——
2012-12-17$47.96$47.96512,400——
2012-12-14$47.84$47.84473,200——
2012-12-13$47.52$47.52393,800——
2012-12-12$47.79$47.79639,400——
2012-12-11$47.25$47.25363,200——
2012-12-10$46.91$46.91379,600——
2012-12-07$46.76$46.76331,800——
2012-12-06$46.55$46.55278,400——
2012-12-05$46.34$46.34427,600——
2012-12-04$46.16$46.16606,200——
2012-12-03$46.08$46.08605,400——
2012-11-30$46.74$46.741,495,400——
2012-11-29$46.63$46.63520,600——
2012-11-28$45.71$45.71785,600——
2012-11-27$46.15$46.15693,200——
2012-11-26$46.97$46.97374,600——
2012-11-23$47.03$47.03245,400——
2012-11-21$45.94$45.94414,000——
2012-11-20$45.97$45.97442,000——
2012-11-19$46.31$46.31747,600——
2012-11-16$45.16$45.16754,000——
2012-11-15$44.88$44.88893,400——
2012-11-14$44.66$44.66757,600——
2012-11-13$44.99$44.99625,000——
2012-11-12$44.86$44.85508,800——
2012-11-09$44.78$44.781,044,000——
2012-11-08$44.96$44.961,051,600——
2012-11-07$46.45$46.45758,200——
2012-11-06$46.95$46.95970,400——
2012-11-05$46.95$46.95791,600——
2012-11-02$47.32$47.32547,600——
2012-11-01$47.72$47.721,060,800——
2012-10-31$48.10$48.10421,800——
2012-10-26$47.88$47.88571,200——
2012-10-25$48.12$48.12538,600——
2012-10-24$48.03$48.03344,400——
2012-10-23$48.49$48.49306,000——
2012-10-22$48.95$48.95430,200——
2012-10-19$48.79$48.791,138,200——
2012-10-18$49.48$49.48835,400——
2012-10-17$49.24$49.24328,600——
2012-10-16$49.01$49.01233,400——
2012-10-15$48.52$48.52368,400——
2012-10-12$47.97$47.97230,000——
2012-10-11$48.45$48.45245,400——
2012-10-10$47.84$47.84394,200——
2012-10-09$47.87$47.87306,200——
2012-10-08$49.45$49.45262,200——
2012-10-05$49.40$49.40358,600——
2012-10-04$49.50$49.50271,400——
2012-10-03$49.09$49.09462,000——
2012-10-02$48.85$48.85452,000——
2012-10-01$48.83$48.831,209,800——
2012-09-28$49.67$49.67396,600——
2012-09-27$49.79$49.79467,000——
2012-09-26$49.49$49.49573,800——
2012-09-25$49.97$49.97870,600——
2012-09-24$50.08$50.08538,800——
2012-09-21$49.51$49.51938,200——
2012-09-20$49.22$49.22329,200——
2012-09-19$48.81$48.81469,400——
2012-09-18$48.81$48.81728,000——
2012-09-17$48.74$48.741,040,000——
2012-09-14$50.00$50.00460,000——
2012-09-13$49.70$49.70826,400——
2012-09-12$49.58$49.58392,600——
2012-09-11$48.92$48.92339,200——
2012-09-10$49.13$49.13273,600——
2012-09-07$49.26$49.26444,400——
2012-09-06$49.38$49.38760,600——
2012-09-05$48.46$48.46784,600——
2012-09-04$48.36$48.36560,400——
2012-08-31$47.53$47.53332,400——
2012-08-30$47.30$47.30378,400——
2012-08-29$47.44$47.44444,600——
2012-08-28$47.55$47.55392,800——
2012-08-27$47.06$47.06635,200——
2012-08-24$47.00$47.00244,800——
2012-08-23$47.00$47.00449,200——
2012-08-22$46.65$46.65351,600——
2012-08-21$46.96$46.96617,600——
2012-08-20$47.14$47.14420,600——
2012-08-17$47.18$47.18507,600——
2012-08-16$46.88$46.88535,400——
2012-08-15$46.38$46.38285,800——
2012-08-14$45.72$45.72278,200——
2012-08-13$45.60$45.60492,800——
2012-08-10$46.27$46.27910,600——
2012-08-09$44.81$44.81549,800——
2012-08-08$44.97$44.971,338,800——
2012-08-07$44.61$44.61535,400——
2012-08-06$44.88$44.88581,200——
2012-08-03$45.01$45.01486,200——
2012-08-02$43.75$43.75475,000——
2012-08-01$43.96$43.96457,000——
2012-07-31$44.08$44.08519,000——
2012-07-30$44.56$44.56506,200——
2012-07-27$44.76$44.76757,800——
2012-07-26$43.96$43.96601,600——
2012-07-25$43.82$43.82801,000——
2012-07-24$43.61$43.61898,400——
2012-07-23$43.90$43.90830,800——
2012-07-20$44.92$44.922,189,000——
2012-07-19$46.36$46.36772,400——
2012-07-18$46.03$46.03691,600——
2012-07-17$46.01$46.01806,600——
2012-07-16$45.35$45.351,147,000——
2012-07-13$46.19$46.191,109,800——
2012-07-12$46.82$46.82668,600——
2012-07-11$47.66$47.66899,600——
2012-07-10$46.97$46.97774,200——
2012-07-09$47.91$47.91747,000——
2012-07-06$47.76$47.76371,800——
2012-07-05$48.11$48.111,174,800——
2012-07-03$48.77$48.77343,200——
2012-07-02$49.01$49.01559,400——
2012-06-29$48.06$48.06916,200——
2012-06-28$46.79$46.79921,800——
2012-06-27$47.64$47.64772,800——
2012-06-26$46.88$46.88548,600——
2012-06-25$46.29$46.29327,000——
2012-06-22$46.62$46.62723,200——
2012-06-21$45.77$45.771,092,200——
2012-06-20$47.43$47.43739,800——
2012-06-19$47.08$47.081,019,800——
2012-06-18$45.45$45.45514,800——
2012-06-15$44.19$44.19929,000——
2012-06-14$43.99$43.99742,000——
2012-06-13$42.71$42.71343,400——
2012-06-12$42.74$42.74237,600——
2012-06-11$42.53$42.53354,400——
2012-06-08$42.81$42.81149,600——
2012-06-07$42.47$42.47292,600——
2012-06-06$42.65$42.65189,800——
2012-06-05$41.87$41.87479,800——
2012-06-04$41.26$41.26808,600——
2012-06-01$40.96$40.96549,800——
2012-05-31$42.42$42.42903,800——
2012-05-30$42.72$42.72344,600——
2012-05-29$43.51$43.51190,000——
2012-05-25$43.06$43.06268,200——
2012-05-24$43.12$43.12640,400——
2012-05-23$42.40$42.40406,000——
2012-05-22$42.22$42.22600,000——
2012-05-21$42.18$42.18683,200——
2012-05-18$41.06$41.06666,000——
2012-05-17$42.07$42.07354,000——
2012-05-16$42.97$42.97499,600——
2012-05-15$43.44$43.44494,000——
2012-05-14$43.34$43.34637,200——
2012-05-11$44.06$44.06495,600——
2012-05-10$44.11$44.11270,000——
2012-05-09$44.04$44.04384,000——
2012-05-08$44.55$44.55931,800——
2012-05-07$44.45$44.45821,600——
2012-05-04$43.58$43.58546,000——
2012-05-03$44.37$44.37434,200——
2012-05-02$44.49$44.49445,400——
2012-05-01$44.40$44.40540,000——
2012-04-30$43.97$43.97376,000——
2012-04-27$44.10$44.10480,400——
2012-04-26$43.42$43.42300,200——
2012-04-25$43.13$43.13377,200——
2012-04-24$42.74$42.74616,000——
2012-04-23$42.58$42.581,192,400——
2012-04-20$43.22$43.222,379,600——
2012-04-19$44.09$44.09696,000——
2012-04-18$43.85$43.85690,800——
2012-04-17$43.33$43.33519,000——
2012-04-16$42.20$42.20519,000——
2012-04-13$42.51$42.51179,600——
2012-04-12$43.12$43.12311,000——
2012-04-11$42.46$42.46365,400——
2012-04-10$42.19$42.19394,200——
2012-04-09$43.04$43.04386,400——
2012-04-05$43.49$43.49210,200——
2012-04-04$43.47$43.47493,000——
2012-04-03$43.75$43.75456,400——
2012-04-02$43.56$43.56536,600——
2012-03-30$43.72$43.72591,200——
2012-03-29$43.33$43.33410,200——
2012-03-28$43.40$43.40584,600——
2012-03-27$43.08$43.08336,600——
2012-03-26$43.05$43.05462,200——
2012-03-23$42.22$42.22317,600——
2012-03-22$41.81$41.81218,600——
2012-03-21$42.26$42.26296,600——
2012-03-20$42.21$42.21401,600——
2012-03-19$41.95$41.95608,600——
2012-03-16$42.27$42.27732,600——
2012-03-15$42.44$42.44355,000——
2012-03-14$42.00$42.00566,800——
2012-03-13$42.19$42.19580,000——
2012-03-12$41.50$41.501,056,600——
2012-03-09$42.54$42.54619,800——
2012-03-08$41.95$41.95774,400——
2012-03-07$41.62$41.62417,600——
2012-03-06$41.51$41.51382,400——
2012-03-05$42.44$42.44256,000——
2012-03-02$42.57$42.57290,400——
2012-03-01$43.06$43.06421,200——
2012-02-29$42.88$42.88475,000——
2012-02-28$43.57$43.57342,000——
2012-02-27$43.70$43.70739,000——
2012-02-24$43.99$43.99806,600——
2012-02-23$44.05$44.05487,400——
2012-02-22$44.36$44.36502,800——
2012-02-21$44.29$44.29383,000——
2012-02-17$44.24$44.24386,800——
2012-02-16$44.51$44.51572,000——
2012-02-15$43.96$43.96482,600——
2012-02-14$43.71$43.71210,400——
2012-02-13$43.47$43.47454,200——
2012-02-10$42.84$42.84364,000——
2012-02-09$43.03$43.03255,400——
2012-02-08$43.03$43.03224,200——
2012-02-07$42.92$42.92295,200——
2012-02-06$42.87$42.87435,000——
2012-02-03$43.27$43.27353,800——
2012-02-02$43.40$43.40605,200——
2012-02-01$43.19$43.19490,800——
2012-01-31$42.29$42.29565,800——
2012-01-30$42.35$42.35802,000——
2012-01-27$41.73$41.732,271,600——
2012-01-26$43.65$43.65599,800——
2012-01-25$43.49$43.49907,400——
2012-01-24$43.28$43.28618,600——
2012-01-23$42.95$42.95352,600——
2012-01-20$42.64$42.64443,600——
2012-01-19$42.45$42.45527,400——
2012-01-18$42.05$42.05305,400——
2012-01-17$41.36$41.36253,600——
2012-01-13$41.31$41.31459,400——
2012-01-12$40.58$40.58308,400——
2012-01-11$40.51$40.51254,600——
2012-01-10$40.12$40.12154,800——
2012-01-09$39.93$39.93460,800——
2012-01-06$39.63$39.63329,400——
2012-01-05$39.69$39.69604,800——
2012-01-04$39.49$39.49625,200——
2012-01-03$39.54$39.54641,400——