|
Market Closed -
Nasdaq
04:00:00 2026-08-14 pm EDT
|
5-day change | 1st Jan Change | ||
| 550.96 USD | -2.82% |
|
-6.09% | -18.56% |
Stock exchange
Nasdaq
IDXX 550.96 $
-2.82%
292M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IDXX | 550.96USD | -2.82% | 292M $ | ||
CBOE
| IDXX | 550.56USD | -2.89% | 8.07M $ | |
|
Mexican S.E.
| IDXX * | 10,400.00MXN | +7.77% | 5.41M $ | |
|
London S.E.
| 0J8P | 581.90USD | +2.75% | 20.37K $ | |
|
Wiener Boerse
| IDXX | 481.10EUR | -1.64% | 10.58K € | |
|
Tradegate
| IX1 | 473.10EUR | -0.61% | 6.15K € | |
|
Xetra
| IX1 | 482.70EUR | -2.54% | 4.83K € | |
|
Deutsche Boerse AG
| IX1 | 473.40EUR | -3.29% | 0 € | |
|
Börse Stuttgart
| IX1 | 473.10EUR | -0.67% | 0 € | |
|
Boerse Muenchen
| IX1 | 475.60EUR | -0.26% | 0 € | |
|
Berne S.E.
| IX1 | 451.80CHF | -1.40% | 0 CHF | |
|
Borsa Italiana
| 1IDXX | 480.50EUR | -1.80% | 0 € | |
| I1DX34 | 578.89BRL | -2.05% | 2.89K R$ |
Quotes 5-day view: IDEXX Laboratories, Inc.
Delayed Quote Nasdaq
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | $595.76 | $586.64 | $570.58 | $566.93 | $550.96 |
| Volume | 579,106 | 425,676 | 513,961 | 511,607 | 530,362 |
| Change | +1.55% | -1.53% | -2.74% | -0.64% | -2.82% |
| Opening | $581.90 | $594.59 | $580.00 | $576.33 | $569.14 |
| High | $602.00 | $598.89 | $584.15 | $577.09 | $569.14 |
| Low | $579.48 | $586.01 | $568.22 | $557.39 | $549.19 |
Performance
| 1 day | -2.82% | ||
| 1 week | -6.09% | ||
| Current month | -1.45% | ||
| 1 month | -4.36% | ||
| 3 months | +4.19% | ||
| 6 months | -12.46% | ||
| Current year | -18.56% | ||
| 1 year | -15.35% | ||
| 3 years | +10.29% | ||
| 5 years | -18.43% | ||
| 10 years | +396.63% |
Volumes
marketsDaily volume
530,362
Estimated daily volume
530,362
Avg. Volume 20 sessions
671,055
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
369,724,462.8
Record volume 1
88,592,768
Record volume 2
40,932,408
Record volume 3
32,807,592
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
43,405,243,671
Net sales (USD)
4,303,702,000
Number of employees
11,000
Sales / Employee (USD)
391,246
Free-Float
72.37 %
Free-Float capitalization (USD)
43,310,052,108
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
574.17
Moving average 20 days
568.15
Moving average 50 days
561.38
Moving average 100 days
562.33
Price spread / (MMA5)
+4.21%
Price spread / (MMA20)
+3.12%
Price spread / (MMA50)
+1.89%
Price spread / (MMA100)
+2.06%
STIM
RSI 9 days
45.56
RSI 14 days
49.1
Historical Quotes: IDEXX Laboratories, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b3c15985dc72b8ea0d4cfd67b3dc84.3YFIiAxCA_QyI0p1b-2wwmJOgIQHMlPlD6DCRN7C5XA.6-Mn2X0VRLZeZQI5NdXC71Ye9fNlSAvSX5O2KoaTyDKzsxvCNQs6jEQTLQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 550.96 | 72,971 | 287,312 |
| 03:59:59 pm | 551.06 | 160 | 214,341 |
| 03:59:59 pm | 551.05 | 40 | 214,181 |
| 03:59:59 pm | 551.05 | 40 | 214,141 |
| 03:59:59 pm | 551.05 | 71 | 214,101 |
| 03:59:59 pm | 551.05 | 40 | 214,030 |
| 03:59:57 pm | 551.05 | 40 | 213,990 |
| 03:59:56 pm | 551.25 | 42 | 213,950 |
| 03:59:55 pm | 551.25 | 40 | 213,908 |
| 03:59:54 pm | 551.14 | 77 | 213,868 |
Course Extremes
| 1 week | 549.18 |  | 598.89 |
| 1 month | 534.36 | | 624.15 |
| Current year | 518.55 | | 726.41 |
| 1 year | 518.55 | | 769.98 |
| 3 years | 356.14 | | 769.98 |
| 5 years | 317.06 | | 769.98 |
| 10 years | 102.45 | | 769.98 |
Monthly variations
Annual variations
| 2026 | -18.56% | ||
| 2025 | +63.63% | ||
| 2024 | -25.51% | ||
| 2023 | +36.06% | ||
| 2022 | -38.04% | ||
| 2021 | +31.73% | ||
| 2020 | +91.43% | ||
| 2019 | +40.38% | ||
| 2018 | +18.95% | ||
| 2017 | +33.35% | ||
| 2016 | +60.82% | ||
| 2015 | -1.64% | ||
| 2014 | +39.39% | ||
| 2013 | +14.62% | ||
| 2012 | +20.58% | ||
| 2011 | +11.18% | ||
| 2010 | +29.50% | ||
| 2009 | +48.14% | ||
| 2008 | -38.46% | ||
| 2007 | +47.87% | ||
| 2006 | +10.17% | ||
| 2005 | +31.86% | ||
| 2004 | +17.96% | ||
| 2003 | +40.88% | ||
| 2002 | +15.22% | ||
| 2001 | +29.59% | ||
| 2000 | +36.43% | ||
| 1999 | -40.07% | ||
| 1998 | +68.82% | ||
| 1997 | -55.73% | ||
| 1996 | -23.40% | ||
| 1995 | +161.11% | ||
| 1994 | +12.94% | ||
| 1993 | +94.66% | ||
| 1992 | +47.19% | ||
| 1991 | +47.11% |
- Stock Market
- Stocks
- IDXX Stock
- Quotes IDEXX Laboratories, Inc.
Select your edition
All financial news and data tailored to specific country editions
