IDXX: Idexx Laboratories Inc.

As of Wednesday, September 16th, 2026

$ 513.62

+2.89 +0.57%

Open: 511.56
High: 520.41
Low: 509.02
Volume: 369,634
Previous Close on Tuesday, September 15th, 2026

$ 510.73

+1.17 +0.23%

Open: 509.56
High: 516.02
Low: 502.40
Volume: 600,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 511.56 520.41 509.02 513.62 369,634 +2.89 +0.57
2026-09-15 509.56 516.02 502.40 510.73 600,807 +1.17 +0.23
2026-09-14 510.42 515.48 505.02 509.56 446,709 +4.86 +0.96
2026-09-11 509.88 511.15 500.61 504.70 399,027 -1.83 -0.36
2026-09-10 508.44 514.30 504.77 506.53 416,596 -8.62 -1.67
2026-09-09 517.00 522.49 511.16 515.15 554,625 -5.06 -0.97
2026-09-08 528.42 529.02 519.07 520.21 612,983 -15.17 -2.83
2026-09-04 522.05 536.09 522.05 535.38 401,582 +6.09 +1.15
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 520.41
On 2026-09-16		 500.61
On 2026-09-11		 -1.53 -0.30 514.30
On 2026-09-10		 500.61
On 2026-09-11		 -2.66 509.03
10D 558.42
On 2026-09-02		 500.61
On 2026-09-11		 -31.54 -5.79 558.42
On 2026-09-02		 500.61
On 2026-09-11		 -10.35 518.42
20D 575.56
On 2026-08-19		 500.61
On 2026-09-11		 -39.70 -7.17 575.56
On 2026-08-19		 500.61
On 2026-09-11		 -13.02 535.70
WTD 520.41
On 2026-09-16		 502.40
On 2026-09-15		 8.92 1.77 515.48
On 2026-09-14		 515.48
On 2026-09-14		 0.00 511.30
MTD 558.42
On 2026-09-02		 500.61
On 2026-09-11		 -43.07 -7.74 558.42
On 2026-09-02		 500.61
On 2026-09-11		 -10.35 520.85
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

513.62 +2.89 +0.57 369,634