|
Market Closed -
Nasdaq
21:00:00 29/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 533.44 USD | +0.83% |
|
+2.29% | -21.15% |
| 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 533.44 $
+0.83%
346M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IDXX | 533.44USD | +0.83% | 346M $ | ||
CBOE
| IDXX | 533.62USD | +0.88% | 10.42M $ | |
|
Mexican S.E.
| IDXX * | 8,917.00MXN | 0.00% | 553K $ | |
|
London S.E.
| 0J8P | 509.56USD | -12.43% | 30.57K $ | |
|
Wiener Boerse
| IDXX | 466.20EUR | +1.52% | 1.86K € | |
|
Tradegate
| IX1 | 473.90EUR | +0.70% | 473.9 € | |
|
Deutsche Boerse AG
| IX1 | 470.00EUR | +1.51% | 0 € | |
|
Börse Stuttgart
| IX1 | 468.90EUR | -0.36% | 0 € | |
|
Boerse Muenchen
| IX1 | 472.25EUR | 0.00% | 0 € | |
|
Xetra
| IX1 | 470.90EUR | +2.95% | 0 € | |
|
Berne S.E.
| IX1 | 440.72CHF | +1.68% | 0 CHF | |
|
Borsa Italiana
| 1IDXX | 465.80EUR | +1.84% | 0 € | |
| I1DX34 | 538.10BRL | +1.91% | 11.3K R$ |
Quotes 5-day view: IDEXX Laboratories, Inc.
Delayed Quote Nasdaq
| 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | |
|---|---|---|---|---|---|
| Last | US$522.02 | US$513.39 | US$519.26 | US$529.06 | US$533.44 |
| Volume | 364,190 | 328,292 | 331,123 | 391,986 | 648,949 |
| Change | +0.10% | -1.65% | +1.14% | +1.89% | +0.83% |
| Opening | US$517.20 | US$520.88 | US$510.94 | US$516.53 | US$530.10 |
| High | US$523.22 | US$524.12 | US$520.16 | US$530.15 | US$536.84 |
| Low | US$516.88 | US$511.73 | US$507.01 | US$515.12 | US$522.11 |
Performance
| 1 day | +0.83% | ||
| 1 week | +2.29% | ||
| Current month | -4.18% | ||
| 1 month | -3.88% | ||
| 3 months | -0.46% | ||
| 6 months | -4.46% | ||
| Current year | -21.15% | ||
| 1 year | -15.40% | ||
| 3 years | +21.99% | ||
| 5 years | -15.27% | ||
| 10 years | +376.84% |
Volumes
marketsDaily volume
648,949
Estimated daily volume
648,949
Avg. Volume 20 sessions
494,481
Daily volume ratio
1.31
Avg. Volume 20 sessions USD
263,775,944.64
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)
42,024,998,519
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)
41,932,530,429
Average Daily Capital Traded
0.63%
Indicators
Moving average 5 days
523.43
Moving average 20 days
521.23
Moving average 50 days
545.97
Moving average 100 days
550.1
Price spread / (MMA5)
-1.88%
Price spread / (MMA20)
-2.29%
Price spread / (MMA50)
+2.35%
Price spread / (MMA100)
+3.12%
STIM
RSI 9 days
56.74
RSI 14 days
50.42
Historical Quotes: IDEXX Laboratories, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ef4debe5d84cd025e14c.E3iFfepyi2FaCWdvIIZ8hwIGnz-FxlmfVf5vp7tJNWo.Yhe1GpgC4T4eSDgBEbUjxkNv3nu9sw_7PasW8e4_Vzt-McIikEPeEBBCCA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 533.44 | 152,268 | 451,196 |
| 20:59:58 | 533.64 | 59 | 298,928 |
| 20:59:58 | 533.56 | 41 | 298,869 |
| 20:59:55 | 533.55 | 103 | 298,828 |
| 20:59:55 | 533.44 | 46 | 298,725 |
| 20:59:55 | 533.47 | 50 | 298,679 |
| 20:59:55 | 533.41 | 251 | 298,629 |
| 20:59:55 | 533.41 | 61 | 298,378 |
| 20:59:55 | 533.42 | 40 | 298,317 |
| 20:59:54 | 533.69 | 80 | 298,277 |
Price Extremes
| 1 week | 507.01 |  | 536.84 |
| 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 | -21.15% | ||
| 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
