IDXX: Idexx Laboratories Inc.

As of Friday, May 15th, 2026

$ 528.79

-4.07 -0.76%

Open: 534.72
High: 540.95
Low: 527.12
Volume: 656,666
Previous Close on Thursday, May 14th, 2026

$ 532.86

+4.18 +0.79%

Open: 528.68
High: 544.81
Low: 528.02
Volume: 756,115

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 534.24 543.38 532.98 533.92 674,107 +1.92 +0.36
2026-05-11 559.90 559.90 524.62 532.00 753,307 -28.11 -5.02
2026-05-08 572.20 572.20 555.19 560.11 473,793 -12.09 -2.11
2026-05-07 581.12 585.12 566.02 572.20 634,713 -7.03 -1.21
2026-05-06 561.85 580.65 550.45 579.23 665,107 +16.27 +2.89
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 559.90
On 2026-05-11		 523.38
On 2026-05-13		 -31.32 -5.59 559.90
On 2026-05-11		 523.38
On 2026-05-13		 -6.52 531.25
10D 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -38.67 -6.81 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -10.55 549.39
20D 592.51
On 2026-04-21		 523.38
On 2026-05-13		 -60.46 -10.26 592.51
On 2026-04-21		 523.38
On 2026-05-13		 -11.67 558.82
WTD 559.90
On 2026-05-11		 523.38
On 2026-05-13		 -31.32 -5.59 559.90
On 2026-05-11		 523.38
On 2026-05-13		 -6.52 531.25
MTD 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -32.01 -5.71 585.12
On 2026-05-07		 523.38
On 2026-05-13		 -10.55 551.03
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

528.79 -4.07 -0.76 656,666