IDXX: Idexx Laboratories Inc.

As of Monday, May 6th, 2024

$ 476.87

-3.73 -0.78%

Open: 481.85
High: 484.99
Low: 473.80
Volume: 290,614
Previous Close on Friday, May 3rd, 2024

$ 480.60

+4.78 +1.00%

Open: 485.82
High: 493.98
Low: 478.45
Volume: 547,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 481.85 484.99 473.80 476.87 290,614 -3.73 -0.78
2024-05-03 485.82 493.98 478.45 480.60 547,952 +4.78 +1.00
2024-05-02 465.60 477.67 465.60 475.82 513,678 +7.78 +1.66
2024-05-01 473.00 485.00 462.00 468.04 1,017,078 -24.72 -5.02
2024-04-30 503.37 506.59 491.81 492.76 754,619 -12.58 -2.49
2024-04-29 500.47 508.88 500.47 505.34 414,069 +6.04 +1.21
2024-04-26 484.03 500.48 484.03 499.30 529,799 +10.06 +2.06
2024-04-25 494.82 494.82 479.88 489.24 358,285 -5.14 -1.04
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 506.59
On 2024-04-30		 462.00
On 2024-05-01		 -28.47 -5.63 506.59
On 2024-04-30		 462.00
On 2024-05-01		 -8.80 478.82
10D 508.88
On 2024-04-29		 462.00
On 2024-05-01		 -2.70 -0.56 508.88
On 2024-04-29		 462.00
On 2024-05-01		 -9.21 487.62
20D 522.39
On 2024-04-09		 462.00
On 2024-05-01		 -37.83 -7.35 522.39
On 2024-04-09		 462.00
On 2024-05-01		 -11.56 489.69
WTD 484.99
On 2024-05-06		 473.80
On 2024-05-06		 -3.73 -0.78 -- -- -- 476.87
MTD 493.98
On 2024-05-03		 462.00
On 2024-05-01		 -15.89 -3.22 493.98
On 2024-05-03		 473.80
On 2024-05-06		 -4.09 475.33
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

476.87 -3.73 -0.78 290,614