IDXX: Idexx Laboratories Inc.

As of Thursday, July 3rd, 2025

$ 547.01

+4.30 +0.79%

Open: 539.02
High: 548.54
Low: 537.00
Volume: 338,924
Previous Close on Wednesday, July 2nd, 2025

$ 542.71

+0.06 +0.01%

Open: 541.48
High: 546.00
Low: 538.70
Volume: 378,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 539.02 548.54 537.00 547.01 338,924 +4.30 +0.79
2025-07-02 541.48 546.00 538.70 542.71 378,844 +0.06 +0.01
2025-07-01 533.88 546.39 529.51 542.65 631,445 +6.31 +1.18
2025-06-30 530.39 537.47 528.66 536.34 469,698 +5.02 +0.94
2025-06-27 527.78 535.20 526.50 531.32 624,765 +3.54 +0.67
2025-06-26 529.29 532.94 524.65 527.78 546,098 -2.62 -0.49
2025-06-25 531.69 533.32 527.29 530.40 516,400 -0.10 -0.02
2025-06-24 526.00 530.74 520.36 530.50 355,123 +5.85 +1.12
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 548.54
On 2025-07-03		 526.50
On 2025-06-27		 19.23 3.64 546.39
On 2025-07-01		 538.70
On 2025-07-02		 -1.41 540.01
10D 548.54
On 2025-07-03		 517.14
On 2025-06-20		 27.16 5.22 533.32
On 2025-06-25		 524.65
On 2025-06-26		 -1.63 533.73
20D 548.54
On 2025-07-03		 513.54
On 2025-06-09		 22.15 4.22 530.12
On 2025-06-16		 513.92
On 2025-06-17		 -3.06 528.60
WTD 548.54
On 2025-07-03		 528.66
On 2025-06-30		 15.69 2.95 546.39
On 2025-07-01		 538.70
On 2025-07-02		 -1.41 542.18
MTD 548.54
On 2025-07-03		 529.51
On 2025-07-01		 10.67 1.99 546.39
On 2025-07-01		 538.70
On 2025-07-02		 -1.41 544.12
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

547.01 +4.30 +0.79 338,924