IDXX: Idexx Laboratories Inc.

As of Thursday, April 9th, 2026

$ 584.75

-7.09 -1.20%

Open: 584.16
High: 588.58
Low: 580.39
Volume: 447,643
Previous Close on Wednesday, April 8th, 2026

$ 591.84

+17.04 +2.96%

Open: 601.17
High: 605.82
Low: 588.43
Volume: 442,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 584.16 588.58 580.39 584.75 447,643 -7.09 -1.20
2026-04-08 601.17 605.82 588.43 591.84 442,367 +17.04 +2.96
2026-04-07 577.44 579.93 569.72 574.80 563,315 -2.64 -0.46
2026-04-06 566.17 580.90 565.87 577.44 556,065 +7.89 +1.39
2026-04-02 552.05 575.43 548.56 569.55 693,762 +4.89 +0.87
2026-04-01 561.67 568.75 557.50 564.66 490,635 +2.77 +0.49
2026-03-31 560.04 566.57 548.51 561.89 81,457 +4.80 +0.86
2026-03-30 560.95 567.71 555.73 557.09 446,886 -1.23 -0.22
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 605.82
On 2026-04-08		 548.56
On 2026-04-02		 20.09 3.56 605.82
On 2026-04-08		 580.39
On 2026-04-09		 -4.20 579.68
10D 605.82
On 2026-04-08		 548.51
On 2026-03-31		 9.03 1.57 586.21
On 2026-03-26		 548.51
On 2026-03-31		 -6.43 571.36
20D 605.82
On 2026-04-08		 548.51
On 2026-03-31		 -15.77 -2.63 599.97
On 2026-03-17		 548.51
On 2026-03-31		 -8.58 574.53
WTD 605.82
On 2026-04-08		 565.87
On 2026-04-06		 15.20 2.67 605.82
On 2026-04-08		 580.39
On 2026-04-09		 -4.20 582.21
MTD 605.82
On 2026-04-08		 548.56
On 2026-04-02		 22.86 4.07 605.82
On 2026-04-08		 580.39
On 2026-04-09		 -4.20 577.17
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

584.75 -7.09 -1.20 447,643