IDXX: Idexx Laboratories Inc.

As of Tuesday, August 18th, 2026

$ 553.32

+7.23 +1.32%

Open: 553.73
High: 559.46
Low: 549.75
Volume: 569,729
Previous Close on Monday, August 17th, 2026

$ 546.09

-4.87 -0.88%

Open: 556.39
High: 556.39
Low: 538.20
Volume: 57,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 553.73 559.46 549.75 553.32 569,729 +7.23 +1.32
2026-08-17 556.39 556.39 538.20 546.09 57,181 -4.87 -0.88
2026-08-14 569.14 569.14 549.19 550.96 453,506 -15.97 -2.82
2026-08-13 576.33 577.09 557.39 566.93 511,431 -3.65 -0.64
2026-08-12 580.00 584.15 568.22 570.58 404,497 -16.06 -2.74
2026-08-11 594.59 598.89 586.01 586.64 425,333 -9.12 -1.53
2026-08-10 581.90 602.00 579.48 595.76 575,836 +9.09 +1.55
2026-08-07 587.74 600.84 583.44 586.67 583,353 -3.33 -0.56
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 584.15
On 2026-08-12		 538.20
On 2026-08-17		 -33.32 -5.68 584.15
On 2026-08-12		 538.20
On 2026-08-17		 -7.87 557.58
10D 604.14
On 2026-08-05		 538.20
On 2026-08-17		 -34.77 -5.91 604.14
On 2026-08-05		 538.20
On 2026-08-17		 -10.91 573.17
20D 624.15
On 2026-08-04		 534.36
On 2026-07-23		 0.86 0.16 624.15
On 2026-08-04		 538.20
On 2026-08-17		 -13.77 566.49
WTD 559.46
On 2026-08-18		 538.20
On 2026-08-17		 2.36 0.43 556.39
On 2026-08-17		 556.39
On 2026-08-17		 0.00 549.71
MTD 624.15
On 2026-08-04		 538.20
On 2026-08-17		 -5.75 -1.03 624.15
On 2026-08-04		 538.20
On 2026-08-17		 -13.77 573.97
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IDXX

Idexx Laboratories Inc.

553.32 +7.23 +1.32 569,729