Skip to main content
IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
177.54
-1.49 (-0.83%)
At close: Dec 5, 2025, 4:00 PM EST
177.60
+0.06 (0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025177.15179.50176.76177.54177.54-0.83%569,289
Dec 4, 2025178.21179.59176.94179.03179.030.46%903,996
Dec 3, 2025176.00178.31176.00178.21178.211.78%465,645
Dec 2, 2025174.64176.35173.39175.10175.100.26%446,931
Dec 1, 2025172.38176.50172.38174.64174.640.41%762,409
Nov 28, 2025174.37174.61173.43173.93173.930.10%243,245
Nov 26, 2025173.02175.63172.57173.76173.760.06%405,640
Nov 25, 2025171.30174.67171.10173.65173.652.20%481,797
Nov 24, 2025169.85171.21168.92169.91169.91-0.43%948,631
Nov 21, 2025163.51171.59162.90170.65170.654.69%972,858
Nov 20, 2025163.46164.28161.74163.00163.000.82%596,735
Nov 19, 2025161.16162.90160.60161.68161.68-384,365
Nov 18, 2025162.00163.00160.72161.68161.68-0.66%627,480
Nov 17, 2025164.62165.45162.27162.76162.76-1.05%513,342
Nov 14, 2025166.00167.18164.20164.49164.49-1.54%891,884
Nov 13, 2025169.70171.74166.68167.06167.06-1.48%548,895
Nov 12, 2025169.36171.93169.23169.57169.570.04%546,128
Nov 11, 2025169.57170.86169.03169.51169.510.42%333,359
Nov 10, 2025170.20170.20166.50168.80168.800.50%612,912
Nov 7, 2025165.88169.05165.43167.96167.960.68%872,764
Nov 6, 2025168.65170.22166.00166.82166.82-0.86%544,014
Nov 5, 2025168.11169.63166.50168.27168.270.24%549,723
Nov 4, 2025167.39169.25167.00167.86167.86-0.23%912,462
Nov 3, 2025170.52170.52167.39168.25168.25-1.87%772,257
Oct 31, 2025170.00172.41169.50171.46171.460.68%633,071
Oct 30, 2025173.31177.00170.30170.30170.30-1.79%855,948
Oct 29, 2025173.00181.27171.34173.40173.403.86%1,690,706
Oct 28, 2025167.48167.48165.40166.95166.95-0.39%897,582
Oct 27, 2025169.30169.81167.51167.60167.60-0.21%569,976
Oct 24, 2025169.26169.28167.47167.95167.95-0.25%427,017
Oct 23, 2025166.46168.86165.79168.37168.371.21%408,132
Oct 22, 2025169.48169.76165.64166.35166.35-1.76%496,400
Oct 21, 2025166.50170.99166.24169.33169.331.63%411,954
Oct 20, 2025166.66168.95165.29166.61166.610.18%361,831
Oct 17, 2025163.97167.05163.97166.31166.310.78%819,903
Oct 16, 2025164.56166.68163.46165.03165.031.13%558,478
Oct 15, 2025164.00165.00162.76163.19163.19-0.28%1,050,565
Oct 14, 2025159.27164.31159.27163.65163.651.75%364,359
Oct 13, 2025162.38163.86160.76160.84160.84-0.20%515,354
Oct 10, 2025165.85165.96160.11161.16161.16-2.83%741,628
Oct 9, 2025167.05167.21164.39165.85165.14-0.62%606,155
Oct 8, 2025166.00167.31164.25166.89166.180.66%573,804
Oct 7, 2025167.31167.56164.33165.80165.09-0.75%484,037
Oct 6, 2025167.06167.84165.38167.05166.330.03%334,803
Oct 3, 2025166.73168.29165.69167.00166.291.10%471,330
Oct 2, 2025164.54166.29163.72165.18164.470.66%603,309
Oct 1, 2025161.58164.23161.00164.10163.400.82%630,314
Sep 30, 2025162.07162.81160.35162.76162.060.35%690,394
Sep 29, 2025162.40162.93160.58162.19161.500.52%691,883
Sep 26, 2025159.80161.65159.29161.35160.661.30%489,291
Sep 25, 2025159.00159.74158.19159.28158.60-0.30%835,617
Sep 24, 2025159.15160.68159.06159.76159.080.23%630,836
Sep 23, 2025161.36162.38159.15159.40158.72-0.75%478,494
Sep 22, 2025160.86161.26159.00160.60159.91-0.27%661,308
Sep 19, 2025164.00164.75160.59161.03160.34-0.64%1,828,327
Sep 18, 2025160.83163.07160.08162.06161.371.55%608,231
Sep 17, 2025164.19165.91159.18159.59158.91-2.59%1,033,300
Sep 16, 2025161.23163.98160.80163.84163.141.66%747,650
Sep 15, 2025161.47162.15159.97161.16160.470.38%677,282
Sep 12, 2025164.22164.45160.55160.55159.86-2.40%394,466
Sep 11, 2025160.58164.77160.58164.49163.792.70%743,108
Sep 10, 2025161.61162.65159.40160.17159.48-1.14%786,132
Sep 9, 2025163.80163.82161.00162.01161.32-1.32%557,850
Sep 8, 2025164.83164.87162.22164.17163.47-0.46%738,361
Sep 5, 2025165.61167.00163.99164.93164.220.04%647,510
Sep 4, 2025161.39164.91160.39164.86164.152.19%515,691
Sep 3, 2025161.60162.59160.30161.32160.63-0.51%960,092
Sep 2, 2025162.46162.99160.60162.15161.46-1.43%839,315
Aug 29, 2025165.63165.98163.83164.50163.80-0.44%445,723
Aug 28, 2025167.00167.00163.71165.22164.51-0.52%584,188
Aug 27, 2025165.08167.09164.97166.08165.370.05%612,288
Aug 26, 2025165.70166.26164.69166.00165.290.01%755,121
Aug 25, 2025168.73168.83165.96165.98165.27-1.53%463,570
Aug 22, 2025163.53168.82163.29168.56167.843.81%1,228,877
Aug 21, 2025163.69164.60162.25162.38161.68-1.27%676,797
Aug 20, 2025165.27165.86163.64164.47163.77-0.86%705,102
Aug 19, 2025164.58167.74163.78165.90165.191.29%822,030
Aug 18, 2025164.49165.52163.78163.78163.08-0.60%486,806
Aug 15, 2025167.60167.71164.16164.77164.06-1.45%579,229
Aug 14, 2025167.19168.42165.57167.19166.47-1.36%850,787
Aug 13, 2025164.11169.80163.73169.50168.773.78%1,048,047
Aug 12, 2025159.67163.64158.88163.32162.623.68%657,262
Aug 11, 2025158.61159.80157.25157.53156.86-0.46%765,066
Aug 8, 2025158.25160.00157.94158.26157.58-0.17%639,114
Aug 7, 2025161.65162.01158.31158.53157.85-0.75%747,653
Aug 6, 2025161.85163.02158.90159.72159.04-1.31%1,006,935
Aug 5, 2025159.59162.51159.19161.84161.152.27%695,480
Aug 4, 2025159.03160.32157.46158.25157.57-0.55%1,008,866
Aug 1, 2025162.18163.35158.34159.12158.44-2.68%1,320,376
Jul 31, 2025162.50165.42161.28163.51162.81-0.47%1,484,848
Jul 30, 2025175.00178.23163.16164.28163.58-11.29%2,650,956
Jul 29, 2025185.26186.29183.42185.18184.390.41%701,892
Jul 28, 2025186.00186.62184.19184.43183.64-0.68%534,869
Jul 25, 2025184.91185.73182.59185.69184.901.11%369,257
Jul 24, 2025184.03184.90183.00183.66182.87-0.40%352,308
Jul 23, 2025186.26186.70183.04184.40183.61-0.08%728,997
Jul 22, 2025180.26184.86180.26184.54183.752.01%468,405
Jul 21, 2025184.34184.57180.31180.90180.13-1.35%652,523
Jul 18, 2025184.94184.94182.28183.38182.59-0.32%651,955
Jul 17, 2025180.33184.25180.33183.96183.172.33%498,614