|
Market Closed -
Nasdaq
04:00:00 2026-09-18 pm EDT
|
5-day change | 1st Jan Change | ||
| 511.65 USD | +1.02% |
|
+1.38% | -24.37% |
| Sep. 17 | Exchange-Traded Funds, Equity Futures Higher Pre-Bell Thursday Amid Economic Data, Fed Rate Hike | MT |
| Sep. 17 | IDEXX Laboratories Adds Taeniid Tapeworm Detection to Parasite Testing Platform | MT |
Stock exchange
Nasdaq
IDXX 511.65 $
+1.02%
575M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IDXX | 511.65USD | +1.02% | 575M $ | ||
CBOE
| IDXX | 511.68USD | +1.00% | 14.56M $ | |
|
London S.E.
| 0J8P | 509.56USD | -12.43% | 30.57K $ | |
|
Boerse Muenchen
| IX1 | 446.05EUR | +1.02% | 8.92K € | |
|
Tradegate
| IX1 | 445.30EUR | +0.88% | 5.34K € | |
|
Mexican S.E.
| IDXX * | 8,917.00MXN | -1.07% | 53.5K $ | |
|
Xetra
| IX1 | 447.50EUR | -1.13% | 2.24K € | |
|
Borsa Italiana
| 1IDXX | 447.60EUR | +1.89% | 1.34K € | |
|
Deutsche Boerse AG
| IX1 | 440.10EUR | -3.17% | 0 € | |
|
Wiener Boerse
| IDXX | 444.60EUR | +1.25% | 0 € | |
|
Börse Stuttgart
| IX1 | 444.80EUR | +0.72% | 0 € | |
|
Berne S.E.
| IX1 | 422.41CHF | +1.72% | 0 CHF | |
| I1DX34 | 528.01BRL | +1.13% | 52.8K R$ |
Quotes 5-day view: IDEXX Laboratories, Inc.
Delayed Quote Nasdaq
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | $509.56 | $510.73 | $513.62 | $506.48 | $511.65 |
| Volume | 454,139 | 603,672 | 376,066 | 459,823 | 1,124,663 |
| Change | +0.96% | +0.23% | +0.57% | -1.39% | +1.02% |
| Opening | $510.83 | $509.56 | $511.56 | $514.33 | $506.48 |
| High | $515.48 | $516.02 | $520.41 | $514.37 | $516.43 |
| Low | $505.02 | $502.40 | $509.02 | $501.98 | $505.21 |
Performance
| 1 day | +1.02% | ||
| 1 week | +1.38% | ||
| Current month | -8.09% | ||
| 1 month | -7.53% | ||
| 3 months | -8.97% | ||
| 6 months | -11.34% | ||
| Current year | -24.37% | ||
| 1 year | -21.95% | ||
| 3 years | +13.63% | ||
| 5 years | -22.68% | ||
| 10 years | +367.09% |
Volumes
marketsDaily volume
1,124,663
Estimated daily volume
1,124,663
Avg. Volume 20 sessions
502,766
Daily volume ratio
2.24
Avg. Volume 20 sessions USD
257,240,223.9
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)
40,289,450,533
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)
40,200,801,189
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
510.41
Moving average 20 days
532.92
Moving average 50 days
551.88
Moving average 100 days
553.11
Price spread / (MMA5)
-0.24%
Price spread / (MMA20)
+4.16%
Price spread / (MMA50)
+7.86%
Price spread / (MMA100)
+8.10%
STIM
RSI 9 days
30.93
RSI 14 days
34.59
Historical Quotes: IDEXX Laboratories, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cb8b.44FATRT76N9wgxDwCtT-0kBqY9DS79hrLBgKgZNpM4M.0cMrIFC536xB1kSnYbmkkxUQKOKdmrUyYFV_t9ciQ7PR5CUMJqiN7ATPXQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 511.65 | 461,503 | 780,636 |
| 03:59:59 pm | 511.41 | 40 | 319,133 |
| 03:59:59 pm | 511.41 | 40 | 319,093 |
| 03:59:59 pm | 511.41 | 40 | 319,053 |
| 03:59:59 pm | 511.41 | 70 | 319,013 |
| 03:59:59 pm | 511.44 | 80 | 318,943 |
| 03:59:59 pm | 511.44 | 80 | 318,863 |
| 03:59:59 pm | 511.41 | 40 | 318,783 |
| 03:59:59 pm | 511.41 | 40 | 318,743 |
| 03:59:59 pm | 511.40 | 40 | 318,703 |
Price Extremes
| 1 week | 501.98 |  | 520.41 |
| 1 month | 500.61 | | 563.13 |
| Current year | 500.61 | | 726.41 |
| 1 year | 500.61 | | 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 | -24.37% | ||
| 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
