IDXX: Idexx Laboratories Inc.

As of Friday, July 17th, 2026

$ 567.44

-8.63 -1.50%

Open: 570.76
High: 579.40
Low: 561.15
Volume: 504,396
Previous Close on Thursday, July 16th, 2026

$ 576.07

+19.05 +3.42%

Open: 560.91
High: 581.37
Low: 558.14
Volume: 587,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 570.76 579.40 561.15 567.44 504,396 -8.63 -1.50
2026-07-16 560.91 581.37 558.14 576.07 587,503 +19.05 +3.42
2026-07-15 541.71 568.49 538.00 557.02 953,244 +16.34 +3.02
2026-07-14 559.60 559.60 536.14 540.68 761,227 -23.53 -4.17
2026-07-13 560.36 571.55 557.65 564.21 522,687 +0.64 +0.11
2026-07-10 561.93 573.02 559.72 563.57 612,524 +4.97 +0.89
2026-07-09 552.47 562.02 547.38 558.60 623,147 +2.93 +0.53
2026-07-08 562.82 562.82 549.42 555.67 578,503 -14.58 -2.56
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 581.37
On 2026-07-16		 536.14
On 2026-07-14		 3.87 0.69 571.55
On 2026-07-13		 536.14
On 2026-07-14		 -6.19 561.08
10D 581.37
On 2026-07-16		 536.14
On 2026-07-14		 9.64 1.73 577.15
On 2026-07-07		 536.14
On 2026-07-14		 -7.11 561.85
20D 581.37
On 2026-07-16		 518.55
On 2026-06-30		 21.35 3.91 570.84
On 2026-06-25		 518.55
On 2026-06-30		 -9.16 554.05
WTD 581.37
On 2026-07-16		 536.14
On 2026-07-14		 3.87 0.69 571.55
On 2026-07-13		 536.14
On 2026-07-14		 -6.19 561.08
MTD 581.37
On 2026-07-16		 528.71
On 2026-07-01		 41.00 7.79 577.15
On 2026-07-07		 536.14
On 2026-07-14		 -7.11 559.49
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

567.44 -8.63 -1.50 504,396