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 | -20.27 | -4.7051996286 | 430.8 | 440 | 405.78 | 670758 | 416.81420929 | CS |
| 4 | -11.63 | -2.75487966648 | 422.16 | 453.26 | 405.78 | 655885 | 428.66538854 | CS |
| 12 | -100.21 | -19.6205505737 | 510.74 | 512.62 | 398.5 | 650948 | 438.15700874 | CS |
| 26 | -83.87 | -16.9639967638 | 494.4 | 530.6 | 398.5 | 551237 | 458.66879387 | CS |
| 52 | -143.56 | -25.9091483333 | 554.09 | 583.39 | 398.5 | 506060 | 487.34566413 | CS |
| 156 | -231.05 | -36.0126562549 | 641.58 | 664.7 | 317.06 | 512071 | 459.87106134 | CS |
| 260 | 147.19 | 55.893521683 | 263.34 | 706.95 | 168.65 | 488337 | 449.2723475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 412.26 | 3.23 | 0.79 | 406.83 | 418.26 | 404.36 | 1121214 |
| 1734651300 | 409.03 | -1.73 | -0.42 | 410.77 | 415.75 | 407.5201 | 680650 |
| 1734564900 | 410.76 | -16.33 | -3.82 | 426.37 | 427.14 | 410.51 | 579486 |
| 1734478500 | 427.09 | -3.38 | -0.79 | 429.87 | 440 | 426.95 | 638639 |
| 1734392100 | 430.47 | -1.63 | -0.38 | 430.02 | 438.37 | 429.5 | 497943 |
| 1734132900 | 432.1 | -5.08 | -1.16 | 435.57 | 437.03 | 430.47 | 353472 |
| 1734046500 | 437.18 | 0.1 | 0.02 | 437.61 | 442.215 | 433.01 | 415544 |
| 1733960100 | 437.08 | -7.64 | -1.72 | 449.01 | 452.83 | 436.86 | 566714 |
| 1733873700 | 444.72 | -5.96 | -1.32 | 450.38 | 452.2 | 442.37 | 695236 |
| 1733787300 | 450.68 | 14.99 | 3.44 | 442.13 | 453.26 | 438.01 | 783785 |
| 1733528100 | 435.69 | 8.2 | 1.92 | 426.48 | 436.2 | 426.48 | 551919 |
| 1733441700 | 427.49 | -6.94 | -1.60 | 431.29 | 436.05 | 425.1553 | 529326 |
| 1733355300 | 434.43 | 2.32 | 0.54 | 432.22 | 437.955 | 425.43 | 1302153 |
| 1733268900 | 432.11 | 1.34 | 0.31 | 429.83 | 436.02 | 423.435 | 731934 |
| 1733182500 | 430.77 | 9.02 | 2.14 | 424.94 | 431.17 | 423.1 | 710971 |
| 1732917840 | 421.75 | -0.01 | -0.00 | 424.03 | 426.96 | 421.5 | 338608 |
| 1732750500 | 421.76 | 4.44 | 1.06 | 419.91 | 423.36 | 417.48 | 486187 |
| 1732664100 | 417.32 | -11.27 | -2.63 | 429 | 429.06 | 414.46 | 587774 |
| 1732577700 | 428.59 | 11.35 | 2.72 | 422.16 | 430.88 | 422.16 | 1138909 |
| 1732318500 | 417.24 | -1.31 | -0.31 | 420.41 | 422.975 | 415.8 | 503439 |
| 1732232100 | 418.55 | -0.06 | -0.01 | 409.55 | 419.79 | 398.5 | 537088 |
| 1732145700 | 418.61 | 2.27 | 0.55 | 413.38 | 419.41 | 410.29 | 650302 |
| 1732059300 | 416.34 | -3.49 | -0.83 | 415.71 | 421.96 | 414.35 | 748557 |
| 1731972900 | 419.83 | -1.08 | -0.26 | 420.39 | 424.045 | 418.9464 | 437566 |
| 1731713700 | 420.91 | -2.74 | -0.65 | 423.34 | 424.5 | 408.95 | 689776 |
| 1731627300 | 423.65 | -6.17 | -1.44 | 428.01 | 430.11 | 423.29 | 553591 |
| 1731540900 | 429.82 | 3.71 | 0.87 | 426.535 | 432.8105 | 425.79 | 621825 |
| 1731454500 | 426.11 | -11.19 | -2.56 | 433.97 | 436.7499 | 425.64 | 681766 |
| 1731368100 | 437.3 | 4.02 | 0.93 | 434.49 | 444.84 | 433.905 | 653067 |
| 1731108900 | 433.28 | 0.28 | 0.06 | 430.01 | 434.48 | 428.75 | 666203 |
| 1731022500 | 433 | 9.58 | 2.26 | 428.21 | 435.24 | 425.285 | 964887 |
| 1730936100 | 423.42 | 7.44 | 1.79 | 431.86 | 432.27 | 412.61 | 1063073 |
| 1730849700 | 415.98 | 1.46 | 0.35 | 413.83 | 418.54 | 412.315 | 533168 |
| 1730763300 | 414.52 | -2.76 | -0.66 | 419.36 | 422.92 | 413.21 | 923568 |
| 1730500500 | 417.28 | 10.36 | 2.55 | 408.58 | 422.09 | 408.58 | 994154 |
| 1730414100 | 406.92 | -44.16 | -9.79 | 430 | 430 | 404.74 | 1999385 |
| 1730327700 | 451.08 | 3.25 | 0.73 | 445.43 | 456.66 | 445.43 | 958038 |
| 1730241300 | 447.83 | -1.61 | -0.36 | 447.725 | 452.45 | 443.2 | 702815 |
| 1730154900 | 449.44 | -1.97 | -0.44 | 455.39 | 456.84 | 447.96 | 616374 |
| 1729895700 | 451.41 | -0.86 | -0.19 | 455.67 | 456.46 | 450.13 | 508416 |
| 1729809300 | 452.27 | -5.63 | -1.23 | 458.67 | 461.54 | 452.12 | 532701 |
| 1729722900 | 457.9 | -3.59 | -0.78 | 456.9 | 460.24 | 452.435 | 647320 |
| 1729636500 | 461.49 | 8.11 | 1.79 | 453.49 | 462.59 | 449.39 | 646148 |
| 1729550100 | 453.38 | -4.36 | -0.95 | 456.02 | 457.495 | 447.84 | 993634 |
| 1729290900 | 457.74 | -2.27 | -0.49 | 458.8 | 460.865 | 453.17 | 747278 |
| 1729204500 | 460.01 | -3.88 | -0.84 | 466.6 | 467.95 | 458.05 | 552174 |
| 1729118100 | 463.89 | -10.03 | -2.12 | 474.54 | 474.54 | 460.3601 | 991132 |
| 1729031700 | 473.92 | -4.08 | -0.85 | 478.37 | 486.87 | 473.02 | 607193 |
| 1728945300 | 478 | 1.73 | 0.36 | 478 | 479.58 | 474.33 | 512440 |
| 1728686100 | 476.27 | 2.99 | 0.63 | 474.92 | 484.61 | 474.15 | 490764 |
| 1728599700 | 473.28 | -1.37 | -0.29 | 468 | 473.9 | 465.16 | 344353 |
| 1728513300 | 474.65 | -0.88 | -0.19 | 473.21 | 480.64 | 470.465 | 347030 |
| 1728426900 | 475.53 | 3.12 | 0.66 | 472.66 | 478.92 | 470.27 | 437041 |
| 1728340500 | 472.41 | -5.26 | -1.10 | 474.49 | 475.45 | 468.05 | 394469 |
| 1728081300 | 477.67 | -5.85 | -1.21 | 489.56 | 492.41 | 475 | 468682 |
| 1727994900 | 483.52 | -2.45 | -0.50 | 481.63 | 484.01 | 477.29 | 379554 |
| 1727908500 | 485.97 | -9.45 | -1.91 | 495.01 | 495.01 | 484.58 | 408097 |
| 1727822100 | 495.42 | -9.8 | -1.94 | 505.22 | 505.515 | 493.2741 | 339076 |
| 1727735700 | 505.22 | -6.56 | -1.28 | 510.74 | 512.62 | 500.16 | 390286 |
| 1727476500 | 511.78 | 2.75 | 0.54 | 514.76 | 518.97 | 509.4732 | 279107 |
| 1727390100 | 509.03 | 11.27 | 2.26 | 503.96 | 509.24 | 500.7175 | 366586 |
| 1727303700 | 497.76 | -8.62 | -1.70 | 508.47 | 508.95 | 496.45 | 264555 |
| 1727217300 | 506.38 | -1.28 | -0.25 | 508.07 | 511.83 | 505.195 | 323786 |
| 1727130900 | 507.66 | 0.92 | 0.18 | 509.2 | 510.31 | 502.2401 | 364535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
