IDEXX Laboratories Inc (IDXX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 46.48 | 10.9996213555 | 422.56 | 474.665 | 405.84 | 1021891 | 433.04188885 | CS |
| 4 | 41.275 | 9.64898951527 | 427.765 | 474.665 | 405.84 | 800747 | 428.69656561 | CS |
| 12 | 34.65 | 7.97670296278 | 434.39 | 474.665 | 398.5 | 643748 | 426.36567542 | CS |
| 26 | 11.9 | 2.60314126963 | 457.14 | 530.6 | 398.5 | 579048 | 446.38601017 | CS |
| 52 | -62.47 | -11.753306617 | 531.51 | 583.39 | 398.5 | 530144 | 475.5142776 | CS |
| 156 | -65.1 | -12.1878159284 | 534.14 | 583.39 | 317.06 | 515764 | 455.23580493 | CS |
| 260 | 188.46 | 67.168009124 | 280.58 | 706.95 | 168.65 | 492465 | 452.3369751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 469.04 | 46.99 | 11.13 | 460 | 474.665 | 458.02 | 1363606 |
| 1738366500 | 422.05 | -1.94 | -0.46 | 424.6 | 427.07 | 420.43 | 912316 |
| 1738280100 | 423.99 | 5.24 | 1.25 | 424.29 | 431.38 | 420.86 | 518634 |
| 1738193700 | 418.75 | 0.89 | 0.21 | 417.95 | 422.165 | 405.84 | 876430 |
| 1738107300 | 417.86 | -9.66 | -2.26 | 422.56 | 423.5251 | 414.66 | 1438471 |
| 1738020900 | 427.52 | -7.81 | -1.79 | 435.07 | 437.615 | 419.66 | 1874205 |
| 1737761700 | 435.33 | 4.74 | 1.10 | 429.62 | 436.5799 | 429.09 | 637204 |
| 1737675300 | 430.59 | 0 | 0.00 | 430.59 | 430.59 | 430.59 | 0 |
| 1737588900 | 430.59 | 3.26 | 0.76 | 425.79 | 437.2731 | 424.5606 | 513422 |
| 1737502500 | 427.33 | 8.07 | 1.92 | 426.13 | 430.065 | 421.4577 | 755331 |
| 1737156900 | 419.26 | -9.36 | -2.18 | 429.3 | 432.95 | 418.66 | 798784 |
| 1737070500 | 428.62 | 5.7 | 1.35 | 422.71 | 429.49 | 416.33 | 365631 |
| 1736984100 | 422.92 | 4.29 | 1.02 | 424.82 | 431.54 | 422.36 | 586700 |
| 1736897700 | 418.63 | -3.99 | -0.94 | 422.49 | 423.11 | 413.18 | 388027 |
| 1736811300 | 422.62 | 4.57 | 1.09 | 417.06 | 424.02 | 412.68 | 647141 |
| 1736552100 | 418.05 | -14.31 | -3.31 | 427.845 | 429.93 | 417.76 | 686868 |
| 1736379300 | 432.36 | 5.1 | 1.19 | 427.915 | 437.5 | 421.8213 | 732917 |
| 1736292900 | 427.26 | -1.9 | -0.44 | 427.765 | 434.86 | 424.27 | 517011 |
| 1736206500 | 429.16 | 13.63 | 3.28 | 416.9 | 435.13 | 416.73 | 621645 |
| 1735947300 | 415.53 | 6.68 | 1.63 | 410.94 | 417.305 | 407.09 | 336570 |
| 1735860900 | 408.85 | -4.59 | -1.11 | 418.26 | 420.79 | 406.52 | 383172 |
| 1735688100 | 413.44 | 0.69 | 0.17 | 414.68 | 418.65 | 411.4 | 388235 |
| 1735601700 | 412.75 | -2.18 | -0.53 | 410.025 | 414.7 | 406.165 | 382767 |
| 1735342500 | 414.93 | -2.18 | -0.52 | 415.42 | 417.435 | 410.43 | 370486 |
| 1735256100 | 417.11 | 3.49 | 0.84 | 411 | 417.96 | 409.76 | 332997 |
| 1735077840 | 413.62 | 0.46 | 0.11 | 412.35 | 414.249 | 409.84 | 159900 |
| 1734996900 | 413.16 | 0.9 | 0.22 | 409.93 | 413.3725 | 408.4 | 407716 |
| 1734737700 | 412.26 | 3.23 | 0.79 | 406.21 | 418.26 | 405.78 | 975806 |
| 1734651300 | 409.03 | -1.73 | -0.42 | 410.77 | 415.75 | 407.5201 | 679031 |
| 1734564900 | 410.76 | -16.33 | -3.82 | 426.215 | 427.14 | 410.51 | 574917 |
| 1734478500 | 427.09 | -3.38 | -0.79 | 435.62 | 440 | 426.95 | 632900 |
| 1734392100 | 430.47 | -1.63 | -0.38 | 430.8 | 438.37 | 429.5 | 491137 |
| 1734132900 | 432.1 | -5.08 | -1.16 | 434.245 | 437.03 | 430.47 | 344950 |
| 1734046500 | 437.18 | 0.1 | 0.02 | 436.455 | 439.69 | 433.01 | 408049 |
| 1733960100 | 437.08 | -7.64 | -1.72 | 448.4 | 452.83 | 436.86 | 562845 |
| 1733873700 | 444.72 | -5.96 | -1.32 | 451.29 | 451.52 | 442.37 | 685619 |
| 1733787300 | 450.68 | 14.99 | 3.44 | 438.485 | 453.26 | 438.485 | 774118 |
| 1733528100 | 435.69 | 8.2 | 1.92 | 426.48 | 436.2 | 426.48 | 550536 |
| 1733441700 | 427.49 | -6.94 | -1.60 | 432.07 | 436.05 | 425.1553 | 524826 |
| 1733355300 | 434.43 | 2.32 | 0.54 | 428.875 | 437.955 | 425.43 | 1295393 |
| 1733268900 | 432.11 | 1.34 | 0.31 | 429.02 | 436.02 | 423.435 | 717256 |
| 1733182500 | 430.77 | 9.02 | 2.14 | 424.05 | 431.17 | 423.1 | 702925 |
| 1732917840 | 421.75 | -0.01 | -0.00 | 424.03 | 426.96 | 421.5 | 335971 |
| 1732750500 | 421.76 | 4.44 | 1.06 | 420.955 | 423.36 | 417.48 | 483554 |
| 1732664100 | 417.32 | -11.27 | -2.63 | 427.34 | 429.06 | 414.46 | 583296 |
| 1732577700 | 428.59 | 11.35 | 2.72 | 422.16 | 430.88 | 422.16 | 1138686 |
| 1732318500 | 417.24 | -1.31 | -0.31 | 419.33 | 422.975 | 415.8 | 485888 |
| 1732232100 | 418.55 | -0.06 | -0.01 | 409.55 | 419.79 | 398.5 | 517545 |
| 1732145700 | 418.61 | 2.27 | 0.55 | 413.38 | 419.41 | 410.29 | 639364 |
| 1732059300 | 416.34 | -3.49 | -0.83 | 415.71 | 421.96 | 414.35 | 743161 |
| 1731972900 | 419.83 | -1.08 | -0.26 | 422.765 | 424.045 | 418.9464 | 431694 |
| 1731713700 | 420.91 | -2.74 | -0.65 | 423.65 | 424.5 | 408.95 | 657118 |
| 1731627300 | 423.65 | -6.17 | -1.44 | 430.11 | 430.11 | 423.29 | 536277 |
| 1731540900 | 429.82 | 3.71 | 0.87 | 428.73 | 432.8105 | 425.93 | 616140 |
| 1731454500 | 426.11 | -11.19 | -2.56 | 434.39 | 436.7499 | 425.64 | 677229 |
| 1731368100 | 437.3 | 4.02 | 0.93 | 436 | 444.84 | 434.7 | 648445 |
| 1731108900 | 433.28 | 0.28 | 0.06 | 431.7823 | 434.48 | 428.75 | 657757 |
| 1731022500 | 433 | 9.58 | 2.26 | 429.9 | 435.24 | 427.18 | 956045 |
| 1730936100 | 423.42 | 7.44 | 1.79 | 429.07 | 432.75 | 412.61 | 1069631 |
| 1730849700 | 415.98 | 1.46 | 0.35 | 414.76 | 418.54 | 412.315 | 530100 |
| 1730763300 | 414.52 | -2.76 | -0.66 | 419.36 | 422.92 | 413.21 | 920841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
