|
Market Closed -
Nasdaq
16:00:00 2026-09-23 EDT
|
5-day change | 1st Jan Change | ||
| 522.02 USD | +0.10% |
|
+1.64% | -22.84% |
| 09-17 | Exchange-Traded Funds, Equity Futures Higher Pre-Bell Thursday Amid Economic Data, Fed Rate Hike | MT |
| 09-17 | IDEXX Laboratories Adds Taeniid Tapeworm Detection to Parasite Testing Platform | MT |
Stock exchange
Nasdaq
IDXX 522.02 $
+0.10%
190M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IDXX | 522.02USD | +0.10% | 190M $ | ||
CBOE
| IDXX | 522.12USD | +0.09% | 7.55M $ | |
|
Mexican S.E.
| IDXX * | 8,917.00MXN | 0.00% | 553K $ | |
|
London S.E.
| 0J8P | 509.56USD | -12.43% | 30.57K $ | |
|
Tradegate
| IX1 | 458.60EUR | +0.66% | 6.42K € | |
|
Boerse Muenchen
| IX1 | 459.00EUR | +0.16% | 459 € | |
|
Deutsche Boerse AG
| IX1 | 455.60EUR | +0.18% | 0 € | |
|
Wiener Boerse
| IDXX | 456.40EUR | +0.04% | 0 € | |
|
Börse Stuttgart
| IX1 | 455.00EUR | -0.52% | 0 € | |
|
Xetra
| IX1 | 458.20EUR | +0.07% | 0 € | |
|
Berne S.E.
| IX1 | 429.15CHF | +0.15% | 0 CHF | |
|
Borsa Italiana
| 1IDXX | 455.90EUR | +1.67% | 0 € | |
| I1DX34 | 528.01BRL | +1.13% | 52.8K R$ |
Quotes 5-day view: IDEXX Laboratories, Inc.
Delayed Quote Nasdaq
| 2026-09-17 | 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | |
|---|---|---|---|---|---|
| Last | US$506.48 | US$511.65 | US$515.30 | US$521.50 | US$522.02 |
| Volume | 459,823 | 1,124,663 | 513,207 | 476,541 | 364,190 |
| Change | -1.39% | +1.02% | +0.71% | +1.20% | +0.10% |
| Opening | US$514.33 | US$506.48 | US$511.65 | US$519.27 | US$517.20 |
| High | US$514.37 | US$516.43 | US$518.96 | US$523.95 | US$523.22 |
| Low | US$501.98 | US$505.21 | US$506.22 | US$511.73 | US$516.88 |
Performance
| 1 day | +0.10% | ||
| 1 week | +1.64% | ||
| Current month | -6.23% | ||
| 1 month | -6.27% | ||
| 3 months | -3.56% | ||
| 6 months | -9.76% | ||
| Current year | -22.84% | ||
| 1 year | -19.49% | ||
| 3 years | +19.81% | ||
| 5 years | -23.52% | ||
| 10 years | +368.77% |
Volumes
marketsDaily volume
364,190
Estimated daily volume
364,190
Avg. Volume 20 sessions
546,817
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
285,449,410.34
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)
41,125,318,174
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)
41,034,829,661
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
515.39
Moving average 20 days
527.22
Moving average 50 days
549.12
Moving average 100 days
551.87
Price spread / (MMA5)
-1.27%
Price spread / (MMA20)
+1.00%
Price spread / (MMA50)
+5.19%
Price spread / (MMA100)
+5.72%
STIM
RSI 9 days
48.4
RSI 14 days
44.55
Historical Quotes: IDEXX Laboratories, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4ba5b2e22962e7687689.E1QrCG1Ltceh-Tv04_80dDhfGj9XTba7-bDbTydCqnY.fxxybzgC5ZLNrAixrbpzIGxscws6I-yMsPGMHgoT7QFHFXFSCQeFtYyXdg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 522.02 | 84,475 | 234,381 |
| 15:59:59 | 522.16 | 80 | 149,906 |
| 15:59:59 | 522.18 | 100 | 149,826 |
| 15:59:59 | 522.16 | 110 | 149,726 |
| 15:59:59 | 522.03 | 80 | 149,616 |
| 15:59:59 | 522.21 | 41 | 149,536 |
| 15:59:59 | 522.21 | 40 | 149,495 |
| 15:59:58 | 522.19 | 40 | 149,455 |
| 15:59:58 | 522.19 | 40 | 149,415 |
| 15:59:58 | 522.11 | 80 | 149,375 |
Price Extremes
| 1 week | 505.21 |  | 523.94 |
| 1 month | 500.61 | | 561.24 |
| 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 | -22.84% | ||
| 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
