IDXX: Idexx Laboratories Inc.

As of Tuesday, October 27th, 2026

$ 561.43

-8.78 -1.54%

Open: 563.23
High: 567.55
Low: 559.03
Volume: 488,908
Previous Close on Monday, October 26th, 2026

$ 570.21

+10.39 +1.86%

Open: 564.23
High: 571.75
Low: 557.94
Volume: 528,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 563.23 567.55 559.03 561.43 488,908 -8.78 -1.54
2026-10-26 564.23 571.75 557.94 570.21 528,146 +10.39 +1.86
2026-10-23 564.80 569.56 558.29 559.82 39,792 -6.94 -1.22
2026-10-22 562.01 568.67 558.39 566.76 429,288 +13.60 +2.46
2026-10-21 549.70 560.63 547.48 553.16 406,684 -4.77 -0.85
2026-10-20 559.14 561.83 552.78 557.93 439,149 +2.69 +0.48
2026-10-19 559.28 563.95 553.52 555.24 496,961 -5.12 -0.91
2026-10-16 553.60 566.55 552.62 560.36 710,227 +13.18 +2.41
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 571.75
On 2026-10-26		 547.48
On 2026-10-21		 3.50 0.63 571.75
On 2026-10-26		 559.03
On 2026-10-27		 -2.22 562.28
10D 571.75
On 2026-10-26		 518.84
On 2026-10-14		 41.12 7.90 566.55
On 2026-10-16		 547.48
On 2026-10-21		 -3.37 556.11
20D 571.75
On 2026-10-26		 501.17
On 2026-10-07		 27.99 5.25 531.38
On 2026-10-06		 501.17
On 2026-10-07		 -5.69 537.20
WTD 571.75
On 2026-10-26		 557.94
On 2026-10-26		 1.61 0.29 571.75
On 2026-10-26		 559.03
On 2026-10-27		 -2.22 565.82
MTD 571.75
On 2026-10-26		 501.17
On 2026-10-07		 39.24 7.51 531.38
On 2026-10-06		 501.17
On 2026-10-07		 -5.69 537.99
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

6.21 +0.17 +2.80 3,791,485
MCY

Mercury General Corporation

102.58 +0.94 +0.92 281,329
IDXX

Idexx Laboratories Inc.

561.43 -8.78 -1.54 488,908