MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDXX — Idexx Laboratories Inc
NasdaqIdexx Laboratories Inc
$518.39
+0.64(+0.12%)
- O
- 523.50
- H
- 524.02
- L
- 516.02
- V
- 285.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$518.39
Period Return+22.96%
Period High$769.98
Period Low$409.11
Avg Daily Volume569.5K
Total Trading Days365
IDXX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $523.50 | $524.02 | $516.02 | $518.39 | +$0.64 | +0.12% | 285,835 | $519.52 | $516.02 $524.02 |
| Oct 1, 2026 | $521.58 | $525.96 | $517.06 | $517.75 | $-4.44 | -0.85% | 320,312 | $519.86 | $517.06 $525.96 |
| Sep 30, 2026 | $531.09 | $531.11 | $521.78 | $522.19 | $-11.25 | -2.11% | 503,526 | $523.84 | $521.78 $531.11 |
| Sep 29, 2026 | $530.10 | $536.84 | $522.11 | $533.44 | +$4.38 | +0.83% | 648,950 | $532.15 | $522.11 $536.84 |
| Sep 28, 2026 | $516.53 | $530.15 | $515.12 | $529.06 | +$9.80 | +1.89% | 391,987 | $525.88 | $515.12 $530.15 |
| Sep 25, 2026 | $510.94 | $520.16 | $507.01 | $519.26 | +$5.87 | +1.14% | 331,123 | $517.05 | $507.01 $520.16 |
| Sep 24, 2026 | $520.88 | $524.12 | $511.73 | $513.39 | $-8.63 | -1.65% | 328,292 | $515.24 | $511.73 $524.12 |
| Sep 23, 2026 | $517.20 | $523.22 | $516.88 | $522.02 | +$0.52 | +0.10% | 364,190 | $520.78 | $516.88 $523.22 |
| Sep 22, 2026 | $519.27 | $523.95 | $511.73 | $521.50 | +$6.20 | +1.20% | 476,541 | $521.04 | $511.73 $523.95 |
| Sep 21, 2026 | $511.65 | $518.96 | $506.22 | $515.30 | +$3.65 | +0.71% | 513,207 | $514.77 | $506.22 $518.96 |
| Sep 18, 2026 | $506.48 | $516.43 | $505.21 | $511.65 | +$5.17 | +1.02% | 1,124,664 | $511.48 | $505.21 $516.43 |
| Sep 17, 2026 | $514.33 | $514.37 | $501.98 | $506.48 | $-7.14 | -1.39% | 459,824 | $507.92 | $501.98 $514.37 |
| Sep 16, 2026 | $511.56 | $520.41 | $509.02 | $513.62 | +$2.89 | +0.57% | 376,067 | $515.52 | $509.02 $520.41 |
| Sep 15, 2026 | $509.56 | $516.02 | $502.40 | $510.73 | +$1.13 | +0.22% | 600,745 | $509.92 | $502.40 $516.02 |
| Sep 14, 2026 | $510.83 | $515.48 | $505.02 | $509.60 | +$4.90 | +0.97% | 446,590 | $508.84 | $505.02 $515.48 |
| Sep 11, 2026 | $509.88 | $511.15 | $500.61 | $504.70 | $-1.83 | -0.36% | 401,631 | $503.65 | $500.61 $511.15 |
| Sep 10, 2026 | $508.44 | $514.30 | $504.77 | $506.53 | $-8.62 | -1.67% | 422,340 | $508.49 | $504.77 $514.30 |
| Sep 9, 2026 | $517.00 | $522.49 | $511.16 | $515.15 | $-5.06 | -0.97% | 556,503 | $516.44 | $511.16 $522.49 |
| Sep 8, 2026 | $528.42 | $529.02 | $519.07 | $520.21 | $-15.17 | -2.83% | 613,034 | $522.23 | $519.07 $529.02 |
| Sep 4, 2026 | $522.05 | $536.09 | $522.05 | $535.38 | +$6.09 | +1.15% | 407,845 | $532.83 | $522.05 $536.09 |
| Sep 3, 2026 | $542.02 | $548.85 | $527.74 | $529.29 | $-9.70 | -1.80% | 590,419 | $530.72 | $527.74 $548.85 |
| Sep 2, 2026 | $546.73 | $558.42 | $537.31 | $538.99 | $-6.17 | -1.13% | 650,926 | $543.35 | $537.31 $558.42 |
| Sep 1, 2026 | $555.95 | $555.95 | $541.53 | $545.16 | $-11.53 | -2.07% | 458,288 | $545.60 | $541.53 $555.95 |
| Aug 31, 2026 | $547.68 | $561.24 | $543.60 | $556.69 | +$1.70 | +0.31% | 699,910 | $556.97 | $543.60 $561.24 |
| Aug 28, 2026 | $547.81 | $556.01 | $545.48 | $554.99 | +$9.91 | +1.82% | 340,987 | $553.24 | $545.48 $556.01 |
| Aug 27, 2026 | $549.73 | $553.11 | $542.01 | $545.08 | $-8.36 | -1.51% | 340,585 | $545.90 | $542.01 $553.11 |
| Aug 26, 2026 | $544.13 | $555.71 | $544.13 | $553.44 | +$3.43 | +0.62% | 349,442 | $553.01 | $544.13 $555.71 |
| Aug 25, 2026 | $555.50 | $558.06 | $549.42 | $550.01 | $-9.50 | -1.70% | 385,740 | $551.58 | $549.42 $558.06 |
| Aug 24, 2026 | $559.21 | $562.19 | $554.23 | $559.51 | +$2.58 | +0.46% | 388,928 | $558.04 | $554.23 $562.19 |
| Aug 21, 2026 | $550.14 | $557.66 | $544.88 | $556.93 | +$11.07 | +2.03% | 485,785 | $554.03 | $544.88 $557.66 |