IDXX: Idexx Laboratories Inc.

As of Thursday, December 18th, 2025

$ 697.10

+1.50 +0.22%

Open: 699.26
High: 711.68
Low: 693.37
Volume: 48,375
Previous Close on Wednesday, December 17th, 2025

$ 695.60

+2.42 +0.35%

Open: 692.00
High: 705.66
Low: 688.50
Volume: 469,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 699.26 711.68 693.37 697.10 48,375 +1.50 +0.22
2025-12-17 692.00 705.66 688.50 695.60 469,552 +2.42 +0.35
2025-12-16 697.51 703.71 687.68 693.18 704,978 -7.37 -1.05
2025-12-15 711.29 711.29 695.56 700.55 57,153 -3.65 -0.52
2025-12-12 710.46 715.19 697.26 704.20 460,662 -3.30 -0.47
2025-12-11 700.94 716.45 696.88 707.50 414,525 +5.67 +0.81
2025-12-10 702.19 707.46 693.72 701.83 527,046 +2.77 +0.40
2025-12-09 710.41 718.00 698.39 699.06 409,239 -7.59 -1.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 715.19
On 2025-12-12		 687.68
On 2025-12-16		 -10.40 -1.47 715.19
On 2025-12-12		 687.68
On 2025-12-16		 -3.85 698.13
10D 722.71
On 2025-12-05		 687.68
On 2025-12-16		 -20.37 -2.84 722.71
On 2025-12-05		 687.68
On 2025-12-16		 -4.85 701.98
20D 769.98
On 2025-11-26		 687.68
On 2025-12-16		 0.00 0.00 769.98
On 2025-11-26		 687.68
On 2025-12-16		 -10.69 718.39
WTD 711.68
On 2025-12-18		 687.68
On 2025-12-16		 -7.10 -1.01 711.29
On 2025-12-15		 687.68
On 2025-12-16		 -3.32 696.61
MTD 746.77
On 2025-12-01		 687.68
On 2025-12-16		 -55.78 -7.41 746.77
On 2025-12-01		 687.68
On 2025-12-16		 -7.91 708.92
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,163
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,408,161
PFE

Pfizer Inc.

25.04 0.00 0.00 46,690,427
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,194
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

697.10 +1.50 +0.22 48,375