IDXX: Idexx Laboratories Inc.

As of Thursday, August 27th, 2026

$ 545.08

-8.36 -1.51%

Open: 549.73
High: 553.11
Low: 542.01
Volume: 329,535
Previous Close on Wednesday, August 26th, 2026

$ 553.44

+3.43 +0.62%

Open: 544.13
High: 555.71
Low: 544.13
Volume: 348,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 549.73 553.11 542.01 545.08 329,535 -8.36 -1.51
2026-08-26 544.13 555.71 544.13 553.44 348,026 +3.43 +0.62
2026-08-25 555.50 558.06 549.42 550.01 375,409 -9.50 -1.70
2026-08-24 559.21 562.19 554.23 559.51 35,365 +2.58 +0.46
2026-08-21 550.14 557.66 544.88 556.93 485,701 +11.07 +2.03
2026-08-20 562.05 563.13 543.60 545.86 584,087 -16.34 -2.91
2026-08-19 556.78 575.56 555.00 562.20 453,074 +8.88 +1.60
2026-08-18 553.73 559.46 549.75 553.32 569,729 +7.23 +1.32
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 562.19
On 2026-08-24		 542.01
On 2026-08-27		 -0.78 -0.14 562.19
On 2026-08-24		 542.01
On 2026-08-27		 -3.59 552.99
10D 575.56
On 2026-08-19		 538.20
On 2026-08-17		 -21.85 -3.85 575.56
On 2026-08-19		 542.01
On 2026-08-27		 -5.83 552.34
20D 624.15
On 2026-08-04		 538.20
On 2026-08-17		 -13.72 -2.46 624.15
On 2026-08-04		 538.20
On 2026-08-17		 -13.77 565.99
WTD 562.19
On 2026-08-24		 542.01
On 2026-08-27		 -11.85 -2.13 562.19
On 2026-08-24		 542.01
On 2026-08-27		 -3.59 552.01
MTD 624.15
On 2026-08-04		 538.20
On 2026-08-17		 -13.99 -2.50 624.15
On 2026-08-04		 538.20
On 2026-08-17		 -13.77 566.35
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
IHI

iShares U.S. Medical Devices ETF

54.62 -0.77 -1.39 4,193,742
HYD

VanEck Vectors High-Yield Municipal Index ETF

50.19 -0.07 -0.13 1,559,172
IDXX

Idexx Laboratories Inc.

545.08 -8.36 -1.51 329,535