IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
209.47
-0.12 (-0.06%)
Feb 27, 2026, 4:00 PM EST - Market closed
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 205.13 | 209.49 | 204.47 | 209.47 | 209.47 | -0.06% | 693,305 |
| Feb 26, 2026 | 207.02 | 209.76 | 205.85 | 209.59 | 209.59 | 1.65% | 481,751 |
| Feb 25, 2026 | 209.23 | 209.85 | 204.24 | 206.18 | 206.18 | -1.09% | 426,323 |
| Feb 24, 2026 | 206.91 | 209.86 | 206.91 | 208.45 | 208.45 | 0.87% | 413,486 |
| Feb 23, 2026 | 206.45 | 208.66 | 205.13 | 206.65 | 206.65 | -0.40% | 564,095 |
| Feb 20, 2026 | 207.48 | 209.77 | 205.62 | 207.48 | 207.48 | -0.18% | 600,149 |
| Feb 19, 2026 | 208.78 | 209.82 | 206.96 | 207.86 | 207.86 | -0.54% | 518,918 |
| Feb 18, 2026 | 209.09 | 211.64 | 207.99 | 208.98 | 208.98 | -0.11% | 736,548 |
| Feb 17, 2026 | 210.55 | 212.68 | 206.77 | 209.21 | 209.21 | -0.57% | 950,644 |
| Feb 13, 2026 | 205.08 | 211.15 | 204.39 | 210.41 | 210.41 | 2.57% | 1,163,708 |
| Feb 12, 2026 | 213.09 | 214.43 | 204.68 | 205.14 | 205.14 | -3.00% | 1,236,703 |
| Feb 11, 2026 | 214.36 | 215.66 | 210.05 | 211.48 | 211.48 | -1.44% | 1,336,330 |
| Feb 10, 2026 | 211.56 | 215.88 | 211.03 | 214.58 | 214.58 | 1.82% | 921,418 |
| Feb 9, 2026 | 211.96 | 214.17 | 209.70 | 210.75 | 210.75 | -0.29% | 1,228,933 |
| Feb 6, 2026 | 215.20 | 217.16 | 211.21 | 211.37 | 211.37 | -0.74% | 1,377,757 |
| Feb 5, 2026 | 212.23 | 213.83 | 209.03 | 212.94 | 212.94 | 0.33% | 1,381,345 |
| Feb 4, 2026 | 199.91 | 213.83 | 198.71 | 212.25 | 212.25 | 5.28% | 2,355,188 |
| Feb 3, 2026 | 197.10 | 203.25 | 197.10 | 201.61 | 201.61 | 1.71% | 2,003,364 |
| Feb 2, 2026 | 197.66 | 199.45 | 196.80 | 198.22 | 198.22 | -0.17% | 954,413 |
| Jan 30, 2026 | 198.35 | 200.18 | 196.53 | 198.55 | 198.55 | -0.59% | 1,044,988 |
| Jan 29, 2026 | 198.14 | 199.72 | 194.95 | 199.72 | 199.72 | 1.69% | 835,886 |
| Jan 28, 2026 | 194.36 | 198.79 | 193.69 | 196.40 | 196.40 | 0.80% | 1,152,918 |
| Jan 27, 2026 | 194.88 | 196.00 | 193.88 | 194.85 | 194.85 | -0.20% | 488,614 |
| Jan 26, 2026 | 194.95 | 195.99 | 194.14 | 195.24 | 195.24 | -0.02% | 618,584 |
| Jan 23, 2026 | 198.12 | 198.12 | 193.79 | 195.27 | 195.27 | -1.30% | 581,894 |
| Jan 22, 2026 | 199.79 | 200.32 | 197.12 | 197.84 | 197.84 | -0.61% | 591,682 |
| Jan 21, 2026 | 195.22 | 200.00 | 193.46 | 199.06 | 199.06 | 2.98% | 693,505 |
| Jan 20, 2026 | 193.75 | 195.20 | 191.80 | 193.30 | 193.30 | -1.84% | 962,621 |
| Jan 16, 2026 | 193.85 | 197.73 | 193.85 | 196.93 | 196.93 | 0.83% | 1,024,110 |
| Jan 15, 2026 | 192.08 | 196.18 | 191.06 | 195.30 | 194.59 | 2.50% | 1,038,221 |
| Jan 14, 2026 | 187.61 | 190.89 | 186.46 | 190.54 | 189.85 | 1.71% | 609,316 |
| Jan 13, 2026 | 187.04 | 187.98 | 185.67 | 187.33 | 186.65 | 0.54% | 435,414 |
| Jan 12, 2026 | 184.18 | 186.98 | 183.70 | 186.33 | 185.65 | 0.88% | 522,350 |
| Jan 9, 2026 | 185.62 | 186.97 | 183.15 | 184.71 | 184.04 | -0.02% | 399,570 |
| Jan 8, 2026 | 179.87 | 185.29 | 179.61 | 184.74 | 184.07 | 2.35% | 417,711 |
| Jan 7, 2026 | 184.01 | 184.83 | 179.91 | 180.49 | 179.83 | -1.84% | 544,886 |
| Jan 6, 2026 | 182.83 | 184.12 | 179.89 | 183.87 | 183.20 | 1.70% | 671,652 |
| Jan 5, 2026 | 177.64 | 182.74 | 177.64 | 180.80 | 180.14 | 0.97% | 407,952 |
| Jan 2, 2026 | 178.03 | 179.85 | 177.29 | 179.06 | 178.41 | 0.63% | 493,260 |
| Dec 31, 2025 | 179.15 | 179.43 | 177.39 | 177.94 | 177.29 | -0.75% | 466,341 |
| Dec 30, 2025 | 179.55 | 180.22 | 178.65 | 179.28 | 178.63 | -0.41% | 380,770 |
| Dec 29, 2025 | 180.34 | 181.23 | 179.20 | 180.01 | 179.36 | -0.17% | 344,948 |
| Dec 26, 2025 | 179.42 | 180.53 | 178.87 | 180.32 | 179.66 | 0.07% | 225,116 |
| Dec 24, 2025 | 180.25 | 181.21 | 179.84 | 180.20 | 179.54 | -0.08% | 159,722 |
| Dec 23, 2025 | 179.73 | 181.73 | 178.22 | 180.34 | 179.68 | 0.46% | 464,219 |
| Dec 22, 2025 | 178.64 | 180.34 | 177.44 | 179.52 | 178.87 | 0.98% | 515,234 |
| Dec 19, 2025 | 177.13 | 179.03 | 176.47 | 177.78 | 177.13 | 0.16% | 1,571,747 |
| Dec 18, 2025 | 177.62 | 178.78 | 176.57 | 177.50 | 176.85 | 0.66% | 574,590 |
| Dec 17, 2025 | 176.38 | 179.72 | 175.82 | 176.33 | 175.69 | -0.49% | 977,463 |
| Dec 16, 2025 | 178.70 | 179.11 | 176.51 | 177.19 | 176.55 | -0.84% | 664,609 |
| Dec 15, 2025 | 179.20 | 179.60 | 177.45 | 178.69 | 178.04 | -0.13% | 562,213 |
| Dec 12, 2025 | 182.45 | 183.05 | 177.55 | 178.93 | 178.28 | -1.27% | 742,241 |
| Dec 11, 2025 | 176.74 | 181.62 | 176.69 | 181.24 | 180.58 | 2.68% | 632,184 |
| Dec 10, 2025 | 174.34 | 177.85 | 174.08 | 176.51 | 175.87 | 1.73% | 807,621 |
| Dec 9, 2025 | 175.76 | 176.43 | 173.03 | 173.50 | 172.87 | -1.39% | 541,875 |
| Dec 8, 2025 | 177.40 | 177.50 | 175.42 | 175.95 | 175.31 | -0.90% | 583,708 |
| Dec 5, 2025 | 177.15 | 179.50 | 176.76 | 177.54 | 176.89 | -0.83% | 597,292 |
| Dec 4, 2025 | 178.21 | 179.59 | 176.94 | 179.03 | 178.38 | 0.46% | 904,066 |
| Dec 3, 2025 | 176.00 | 178.31 | 176.00 | 178.21 | 177.56 | 1.78% | 466,528 |
| Dec 2, 2025 | 174.64 | 176.35 | 173.39 | 175.10 | 174.46 | 0.26% | 446,931 |
| Dec 1, 2025 | 172.38 | 176.50 | 172.38 | 174.64 | 174.01 | 0.41% | 762,409 |
| Nov 28, 2025 | 174.37 | 174.61 | 173.43 | 173.93 | 173.30 | 0.10% | 243,251 |
| Nov 26, 2025 | 173.02 | 175.63 | 172.57 | 173.76 | 173.13 | 0.06% | 406,231 |
| Nov 25, 2025 | 171.30 | 174.67 | 171.10 | 173.65 | 173.02 | 2.20% | 533,007 |
| Nov 24, 2025 | 169.85 | 171.21 | 168.92 | 169.91 | 169.29 | -0.43% | 982,431 |
| Nov 21, 2025 | 163.51 | 171.59 | 162.90 | 170.65 | 170.03 | 4.69% | 973,974 |
| Nov 20, 2025 | 163.46 | 164.28 | 161.74 | 163.00 | 162.41 | 0.82% | 596,735 |
| Nov 19, 2025 | 161.16 | 162.90 | 160.60 | 161.68 | 161.09 | - | 384,365 |
| Nov 18, 2025 | 162.00 | 163.00 | 160.72 | 161.68 | 161.09 | -0.66% | 627,480 |
| Nov 17, 2025 | 164.62 | 165.45 | 162.27 | 162.76 | 162.17 | -1.05% | 513,342 |
| Nov 14, 2025 | 166.00 | 167.18 | 164.20 | 164.49 | 163.89 | -1.54% | 891,884 |
| Nov 13, 2025 | 169.70 | 171.74 | 166.68 | 167.06 | 166.45 | -1.48% | 548,895 |
| Nov 12, 2025 | 169.36 | 171.93 | 169.23 | 169.57 | 168.95 | 0.04% | 546,128 |
| Nov 11, 2025 | 169.57 | 170.86 | 169.03 | 169.51 | 168.89 | 0.42% | 333,359 |
| Nov 10, 2025 | 170.20 | 170.20 | 166.50 | 168.80 | 168.19 | 0.50% | 612,912 |
| Nov 7, 2025 | 165.88 | 169.05 | 165.43 | 167.96 | 167.35 | 0.68% | 872,764 |
| Nov 6, 2025 | 168.65 | 170.22 | 166.00 | 166.82 | 166.21 | -0.86% | 544,014 |
| Nov 5, 2025 | 168.11 | 169.63 | 166.50 | 168.27 | 167.66 | 0.24% | 549,723 |
| Nov 4, 2025 | 167.39 | 169.25 | 167.00 | 167.86 | 167.25 | -0.23% | 912,462 |
| Nov 3, 2025 | 170.52 | 170.52 | 167.39 | 168.25 | 167.64 | -1.87% | 772,257 |
| Oct 31, 2025 | 170.00 | 172.41 | 169.50 | 171.46 | 170.84 | 0.68% | 633,071 |
| Oct 30, 2025 | 173.31 | 177.00 | 170.30 | 170.30 | 169.68 | -1.79% | 855,948 |
| Oct 29, 2025 | 173.00 | 181.27 | 171.34 | 173.40 | 172.77 | 3.86% | 1,690,706 |
| Oct 28, 2025 | 167.48 | 167.48 | 165.40 | 166.95 | 166.34 | -0.39% | 897,582 |
| Oct 27, 2025 | 169.30 | 169.81 | 167.51 | 167.60 | 166.99 | -0.21% | 569,976 |
| Oct 24, 2025 | 169.26 | 169.28 | 167.47 | 167.95 | 167.34 | -0.25% | 427,017 |
| Oct 23, 2025 | 166.46 | 168.86 | 165.79 | 168.37 | 167.76 | 1.21% | 408,132 |
| Oct 22, 2025 | 169.48 | 169.76 | 165.64 | 166.35 | 165.75 | -1.76% | 496,400 |
| Oct 21, 2025 | 166.50 | 170.99 | 166.24 | 169.33 | 168.71 | 1.63% | 411,954 |
| Oct 20, 2025 | 166.66 | 168.95 | 165.29 | 166.61 | 166.00 | 0.18% | 361,831 |
| Oct 17, 2025 | 163.97 | 167.05 | 163.97 | 166.31 | 165.71 | 0.78% | 819,903 |
| Oct 16, 2025 | 164.56 | 166.68 | 163.46 | 165.03 | 164.43 | 1.13% | 558,478 |
| Oct 15, 2025 | 164.00 | 165.00 | 162.76 | 163.19 | 162.60 | -0.28% | 1,050,565 |
| Oct 14, 2025 | 159.27 | 164.31 | 159.27 | 163.65 | 163.06 | 1.75% | 364,359 |
| Oct 13, 2025 | 162.38 | 163.86 | 160.76 | 160.84 | 160.26 | -0.20% | 515,354 |
| Oct 10, 2025 | 165.85 | 165.96 | 160.11 | 161.16 | 160.57 | -2.83% | 741,628 |
| Oct 9, 2025 | 167.05 | 167.21 | 164.39 | 165.85 | 164.54 | -0.62% | 606,155 |
| Oct 8, 2025 | 166.00 | 167.31 | 164.25 | 166.89 | 165.57 | 0.66% | 573,804 |
| Oct 7, 2025 | 167.31 | 167.56 | 164.33 | 165.80 | 164.49 | -0.75% | 484,037 |
| Oct 6, 2025 | 167.06 | 167.84 | 165.38 | 167.05 | 165.73 | 0.03% | 334,803 |