IDXX: Idexx Laboratories Inc.

As of Friday, July 18th, 2025

$ 514.61

-4.10 -0.79%

Open: 523.05
High: 523.05
Low: 513.25
Volume: 329,531
Previous Close on Thursday, July 17th, 2025

$ 518.71

-1.86 -0.36%

Open: 518.60
High: 521.52
Low: 516.06
Volume: 367,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 523.05 523.05 513.25 514.61 329,531 -4.10 -0.79
2025-07-17 518.60 521.52 516.06 518.71 367,720 -1.86 -0.36
2025-07-16 517.00 521.27 506.91 520.57 471,260 -6.09 -1.16
2025-07-15 531.74 532.77 525.57 526.66 389,172 -4.76 -0.90
2025-07-14 530.71 535.63 529.51 531.42 323,725 -1.95 -0.37
2025-07-11 538.92 538.92 527.88 533.37 348,343 -7.72 -1.43
2025-07-10 540.42 548.53 538.19 541.09 289,071 +0.45 +0.08
2025-07-09 541.51 543.57 533.90 540.64 435,055 +1.81 +0.33
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 535.63
On 2025-07-14		 506.91
On 2025-07-16		 -18.76 -3.52 535.63
On 2025-07-14		 506.91
On 2025-07-16		 -5.36 522.39
10D 549.52
On 2025-07-07		 506.91
On 2025-07-16		 -32.40 -5.92 549.52
On 2025-07-07		 506.91
On 2025-07-16		 -7.75 531.15
20D 549.52
On 2025-07-07		 506.91
On 2025-07-16		 -5.24 -1.01 549.52
On 2025-07-07		 506.91
On 2025-07-16		 -7.75 532.44
WTD 535.63
On 2025-07-14		 506.91
On 2025-07-16		 -18.76 -3.52 535.63
On 2025-07-14		 506.91
On 2025-07-16		 -5.36 522.39
MTD 549.52
On 2025-07-07		 506.91
On 2025-07-16		 -21.73 -4.05 549.52
On 2025-07-07		 506.91
On 2025-07-16		 -7.75 534.14
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

514.61 -4.10 -0.79 329,531