IDXX: Idexx Laboratories Inc.

As of Friday, May 22nd, 2026

$ 559.37

+6.30 +1.14%

Open: 551.46
High: 562.30
Low: 549.75
Volume: 465,964
Previous Close on Thursday, May 21st, 2026

$ 553.07

-0.51 -0.09%

Open: 548.06
High: 556.72
Low: 539.44
Volume: 426,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 551.46 562.30 549.75 559.37 465,964 +6.30 +1.14
2026-05-21 548.06 556.72 539.44 553.07 426,468 -0.51 -0.09
2026-05-20 546.14 554.28 535.95 553.58 614,663 +7.09 +1.30
2026-05-19 547.99 561.28 543.72 546.49 719,663 +0.70 +0.13
2026-05-18 532.16 551.08 531.70 545.79 63,349 +17.00 +3.21
2026-05-15 534.72 540.95 527.12 528.79 656,666 -4.07 -0.76
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
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 562.30
On 2026-05-22		 531.70
On 2026-05-18		 30.58 5.78 561.28
On 2026-05-19		 535.95
On 2026-05-20		 -4.51 551.66
10D 562.30
On 2026-05-22		 523.38
On 2026-05-13		 -0.74 -0.13 559.90
On 2026-05-11		 523.38
On 2026-05-13		 -6.52 541.46
20D 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -6.56 -1.16 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -10.55 553.87
WTD 562.30
On 2026-05-22		 531.70
On 2026-05-18		 30.58 5.78 561.28
On 2026-05-19		 535.95
On 2026-05-20		 -4.51 551.66
MTD 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -1.43 -0.25 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -10.55 551.23
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

23.75 -0.13 -0.54 271,709
DGRW

WisdomTree U.S. Dividend Growth Fund

96.33 +0.37 +0.39 505,672
PZZA

Papa John's International Inc.

33.40 +0.65 +1.98 61,236
HWKN

Hawkins Inc.

153.14 +0.51 +0.33 96,466
IDXX

Idexx Laboratories Inc.

559.37 +6.30 +1.14 465,964