IDXX: Idexx Laboratories Inc.

As of Thursday, May 14th, 2026

$ 532.86

+4.18 +0.79%

Open: 528.68
High: 544.81
Low: 528.02
Volume: 756,115
Previous Close on Wednesday, May 13th, 2026

$ 528.68

-5.24 -0.98%

Open: 531.81
High: 533.39
Low: 523.38
Volume: 578,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 528.68 544.81 528.02 532.86 756,115 +4.18 +0.79
2026-05-13 531.81 533.39 523.38 528.68 578,966 -5.24 -0.98
2026-05-12 534.24 543.38 532.98 533.92 674,107 +1.92 +0.36
2026-05-11 559.90 559.90 524.62 532.00 753,307 -28.11 -5.02
2026-05-08 572.20 572.20 555.19 560.11 473,793 -12.09 -2.11
2026-05-07 581.12 585.12 566.02 572.20 634,713 -7.03 -1.21
2026-05-06 561.85 580.65 550.45 579.23 665,107 +16.27 +2.89
2026-05-05 569.21 584.72 550.00 562.97 731,109 -0.16 -0.03
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 572.20
On 2026-05-08		 523.38
On 2026-05-13		 -39.34 -6.88 572.20
On 2026-05-08		 523.38
On 2026-05-13		 -8.53 537.51
10D 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -27.94 -4.98 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -10.55 553.25
20D 594.52
On 2026-04-17		 523.38
On 2026-05-13		 -37.09 -6.51 594.52
On 2026-04-17		 523.38
On 2026-05-13		 -11.97 561.84
WTD 559.90
On 2026-05-11		 523.38
On 2026-05-13		 -27.25 -4.87 559.90
On 2026-05-11		 523.38
On 2026-05-13		 -6.52 531.87
MTD 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -27.94 -4.98 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -10.55 553.25
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

532.86 +4.18 +0.79 756,115