IDXX: Idexx Laboratories Inc.

As of Monday, April 22nd, 2024

$ 479.57

+3.22 +0.68%

Open: 479.48
High: 481.94
Low: 473.86
Volume: 398,559
Previous Close on Friday, April 19th, 2024

$ 476.35

-1.44 -0.30%

Open: 482.20
High: 482.21
Low: 471.42
Volume: 565,651
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 479.48 481.94 473.86 479.57 398,559 +3.22 +0.68
2024-04-19 482.20 482.21 471.42 476.35 565,651 -1.44 -0.30
2024-04-18 478.29 483.10 475.56 477.79 399,635 -0.45 -0.09
2024-04-17 489.44 490.49 477.63 478.24 533,178 -11.33 -2.31
2024-04-16 490.62 495.94 488.77 489.57 547,195 -1.72 -0.35
2024-04-15 506.57 506.57 489.81 491.29 495,337 -6.50 -1.31
2024-04-12 497.50 501.44 492.99 497.79 513,715 -5.31 -1.06
2024-04-11 504.18 509.12 502.25 503.10 381,219 -1.04 -0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 495.94
On 2024-04-16
471.42
On 2024-04-19
-11.72 -2.39 495.94
On 2024-04-16
471.42
On 2024-04-19
-4.95 480.30
10D 522.39
On 2024-04-09
471.42
On 2024-04-19
-35.13 -6.83 522.39
On 2024-04-09
471.42
On 2024-04-19
-9.76 491.77
20D 543.33
On 2024-03-28
471.42
On 2024-04-19
-51.15 -9.64 543.33
On 2024-03-28
471.42
On 2024-04-19
-13.24 509.40
WTD 481.94
On 2024-04-22
473.86
On 2024-04-22
3.22 0.68 -- -- -- 479.57
MTD 542.41
On 2024-04-01
471.42
On 2024-04-19
-60.36 -11.18 542.41
On 2024-04-01
471.42
On 2024-04-19
-13.09 503.01
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,953
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,599
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,643,910
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,077,569
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96