IDXX: Idexx Laboratories Inc.

As of Thursday, July 10th, 2025

$ 541.09

+0.45 +0.08%

Open: 540.42
High: 548.53
Low: 538.19
Volume: 289,071
Previous Close on Wednesday, July 9th, 2025

$ 540.64

+1.81 +0.33%

Open: 541.51
High: 543.57
Low: 533.90
Volume: 435,055

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 544.33 548.01 536.55 538.84 478,586 -6.73 -1.23
2025-07-07 546.46 549.52 540.68 545.56 444,546 -1.45 -0.27
2025-07-03 539.02 548.54 537.00 547.01 338,924 +4.30 +0.79
2025-07-02 541.48 546.00 538.70 542.71 378,844 +0.06 +0.01
2025-07-01 533.88 546.39 529.51 542.65 631,445 +6.31 +1.18
2025-06-30 530.39 537.47 528.66 536.34 469,698 +5.02 +0.94
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 549.52
On 2025-07-07		 533.90
On 2025-07-09		 -1.62 -0.30 549.52
On 2025-07-07		 533.90
On 2025-07-09		 -2.84 542.63
10D 549.52
On 2025-07-07		 524.65
On 2025-06-26		 10.69 2.02 549.52
On 2025-07-07		 533.90
On 2025-07-09		 -2.84 539.39
20D 549.52
On 2025-07-07		 513.92
On 2025-06-17		 15.16 2.88 530.12
On 2025-06-16		 513.92
On 2025-06-17		 -3.06 532.32
WTD 549.52
On 2025-07-07		 533.90
On 2025-07-09		 -5.92 -1.08 549.52
On 2025-07-07		 533.90
On 2025-07-09		 -2.84 541.53
MTD 549.52
On 2025-07-07		 529.51
On 2025-07-01		 4.75 0.89 549.52
On 2025-07-07		 533.90
On 2025-07-09		 -2.84 542.64
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

541.09 +0.45 +0.08 289,071