IDXX: Idexx Laboratories Inc.

As of Friday, January 17th, 2025

$ 419.26

-9.36 -2.18%

Open: 429.30
High: 432.95
Low: 418.66
Volume: 798,405
Previous Close on Thursday, January 16th, 2025

$ 428.62

+5.70 +1.35%

Open: 422.71
High: 429.49
Low: 416.33
Volume: 365,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 429.30 432.95 418.66 419.26 798,402 -9.36 -2.18
2025-01-16 422.71 429.49 416.33 428.62 365,626 +5.70 +1.35
2025-01-15 424.82 431.54 422.36 422.92 582,408 +4.29 +1.02
2025-01-14 422.49 423.11 413.18 418.63 387,993 -3.99 -0.94
2025-01-13 417.06 424.02 412.68 422.62 640,995 +4.57 +1.09
2025-01-10 427.25 431.01 417.76 418.05 691,098 -14.31 -3.31
2025-01-08 426.66 437.50 421.82 432.36 719,544 +5.10 +1.19
2025-01-07 428.34 434.86 424.27 427.26 521,548 -1.90 -0.44
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 432.95
On 2025-01-17		 412.68
On 2025-01-13		 1.21 0.29 431.54
On 2025-01-15		 416.33
On 2025-01-16		 -3.52 422.41
10D 437.50
On 2025-01-08		 407.09
On 2025-01-03		 10.41 2.55 437.50
On 2025-01-08		 412.68
On 2025-01-13		 -5.67 423.44
20D 437.50
On 2025-01-08		 404.36
On 2024-12-20		 -7.83 -1.83 437.50
On 2025-01-08		 412.68
On 2025-01-13		 -5.67 418.02
WTD 432.95
On 2025-01-17		 412.68
On 2025-01-13		 1.21 0.29 431.54
On 2025-01-15		 416.33
On 2025-01-16		 -3.52 422.41
MTD 437.50
On 2025-01-08		 406.52
On 2025-01-02		 5.82 1.41 437.50
On 2025-01-08		 412.68
On 2025-01-13		 -5.67 422.11
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
HAS

Hasbro Inc.

57.34 -0.40 -0.69 1,175,161
FOXA

Twenty First Century Foc Inc. Class A

48.00 -0.32 -0.66 3,900,629
IDXX

Idexx Laboratories Inc.

419.26 -9.36 -2.18 798,405