Skip to main content
IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
227.19
-0.88 (-0.39%)
At close: Jun 26, 2026, 4:00 PM EDT
227.90
+0.71 (0.31%)
After-hours: Jun 26, 2026, 7:05 PM EDT

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026227.08228.26225.07227.19227.19-0.39%1,113,655
Jun 25, 2026224.96230.18222.00228.07228.072.66%414,169
Jun 24, 2026222.40225.36221.23222.16222.160.45%531,811
Jun 23, 2026219.12224.17219.12221.17221.17-1.86%576,549
Jun 22, 2026225.52227.02218.18225.36225.360.19%671,223
Jun 18, 2026227.18228.26224.74224.93224.930.55%2,465,499
Jun 17, 2026222.79227.47221.65223.69223.69-0.05%686,268
Jun 16, 2026222.56226.15220.38223.81223.810.80%607,940
Jun 15, 2026220.78223.99219.44222.04222.041.62%580,844
Jun 12, 2026218.55219.32216.18218.49218.490.73%472,386
Jun 11, 2026215.74217.81213.08216.90216.901.12%623,589
Jun 10, 2026223.94223.94214.48214.50214.50-3.44%494,832
Jun 9, 2026220.65223.85217.67222.14222.141.62%682,447
Jun 8, 2026215.68219.63214.92218.59218.591.50%611,893
Jun 5, 2026215.40217.34213.89215.35215.35-0.43%580,765
Jun 4, 2026217.52218.99216.11216.29216.290.44%563,263
Jun 3, 2026211.81216.05211.68215.34215.341.51%658,311
Jun 2, 2026209.97215.21208.84212.13212.132.19%776,541
Jun 1, 2026208.82210.37206.38207.59207.59-1.54%436,123
May 29, 2026209.01212.98206.97210.83210.830.38%982,306
May 28, 2026210.21210.58207.04210.03210.03-0.81%759,762
May 27, 2026211.78212.77210.57211.75211.750.29%650,156
May 26, 2026211.97212.07209.17211.13211.131.13%891,554
May 22, 2026206.00209.29205.16208.78208.781.90%662,905
May 21, 2026206.43208.14204.30205.61204.88-1.24%794,687
May 20, 2026205.98208.24203.45208.19207.451.48%475,559
May 19, 2026207.12207.37203.75205.15204.42-1.67%488,333
May 18, 2026208.68209.60207.44208.63207.890.45%489,372
May 15, 2026209.88210.25207.64207.69206.95-1.75%701,134
May 14, 2026213.27213.28209.23211.40210.65-0.39%691,266
May 13, 2026213.95214.54211.55212.22211.47-0.76%390,158
May 12, 2026213.26215.14211.51213.85213.09-0.07%711,884
May 11, 2026217.63217.63213.76214.01213.25-1.34%646,497
May 8, 2026216.36218.38214.08216.92216.150.95%592,567
May 7, 2026218.62219.41213.73214.87214.11-1.52%1,051,154
May 6, 2026218.22219.93216.99218.19217.421.13%731,049
May 5, 2026215.76217.60214.60215.76214.990.67%508,652
May 4, 2026213.77216.15212.22214.33213.57-0.28%544,284
May 1, 2026218.12219.82214.12214.93214.17-1.34%629,972
Apr 30, 2026219.19222.58216.01217.85217.080.23%1,214,845
Apr 29, 2026220.00223.85215.49217.34216.575.83%1,505,731
Apr 28, 2026207.73207.82203.45205.36204.63-0.98%811,591
Apr 27, 2026205.63208.79205.11207.39206.651.29%632,215
Apr 24, 2026206.66207.54204.50204.74204.01-0.92%505,346
Apr 23, 2026204.96208.54203.81206.64205.911.48%612,771
Apr 22, 2026206.43209.08202.79203.63202.91-0.57%356,074
Apr 21, 2026206.82209.23204.73204.79204.06-0.76%594,457
Apr 20, 2026205.18207.54204.68206.36205.630.21%630,255
Apr 17, 2026202.07207.69202.07205.92205.192.60%635,971
Apr 16, 2026199.58202.76199.21200.71200.000.60%794,399
Apr 15, 2026204.03204.95197.02199.52198.81-2.63%786,262
Apr 14, 2026204.61206.46203.21204.90204.17-0.11%719,174
Apr 13, 2026200.96205.46199.84205.12204.392.00%797,437
Apr 10, 2026200.64201.98198.47201.09200.380.68%640,651
Apr 9, 2026197.11201.57196.96199.73199.020.95%773,010
Apr 8, 2026195.42200.76195.42197.85197.153.14%790,500
Apr 7, 2026190.24192.66189.39191.83191.150.56%595,673
Apr 6, 2026189.28190.79187.38190.76190.080.15%530,645
Apr 2, 2026189.06192.82187.77190.47189.79-0.79%460,808
Apr 1, 2026190.52192.87189.16191.98191.301.28%724,722
Mar 31, 2026186.98190.74186.00189.55188.883.30%851,934
Mar 30, 2026188.33188.37183.00183.49182.84-1.64%1,015,851
Mar 27, 2026189.42189.42186.32186.55185.89-1.68%726,774
Mar 26, 2026190.69193.69188.92189.73189.06-0.99%780,614
Mar 25, 2026195.06195.43189.22191.63190.95-0.65%915,950
Mar 24, 2026186.77193.22185.16192.88192.202.26%1,260,460
Mar 23, 2026189.10190.85187.43188.61187.942.44%1,571,032
Mar 20, 2026187.71188.84183.13184.11183.46-1.75%3,105,749
Mar 19, 2026186.48190.18186.48187.38186.71-1.46%1,140,210
Mar 18, 2026188.95192.10188.95190.16189.48-0.12%698,716
Mar 17, 2026191.23192.34187.14190.39189.710.43%612,415
Mar 16, 2026189.56191.63188.91189.57188.900.74%840,937
Mar 13, 2026189.63189.63185.59188.18187.510.04%628,766
Mar 12, 2026192.78193.15187.44188.11187.44-3.28%896,118
Mar 11, 2026195.04195.26191.63194.48193.79-0.67%597,897
Mar 10, 2026197.32199.55195.77195.79195.09-0.92%501,903
Mar 9, 2026194.24198.05190.77197.60196.90-0.15%780,882
Mar 6, 2026200.28200.28196.72197.90197.20-2.67%637,304
Mar 5, 2026207.36207.79202.11203.33202.61-2.57%608,140
Mar 4, 2026209.57210.77206.29208.70207.96-0.12%390,863
Mar 3, 2026207.27210.93204.41208.96208.22-1.22%672,505
Mar 2, 2026207.01212.00205.52211.54210.790.99%658,398
Feb 27, 2026205.13209.49204.47209.47208.73-0.06%742,543
Feb 26, 2026207.02209.76205.85209.59208.851.65%493,042
Feb 25, 2026209.23209.85204.24206.18205.45-1.09%461,682
Feb 24, 2026206.91209.86206.91208.45207.710.87%448,759
Feb 23, 2026206.45208.66205.13206.65205.92-0.40%591,369
Feb 20, 2026207.48209.77205.62207.48206.74-0.18%606,173
Feb 19, 2026208.78209.82206.96207.86207.12-0.54%519,103
Feb 18, 2026209.09211.64207.99208.98208.24-0.11%747,619
Feb 17, 2026210.55212.68206.77209.21208.47-0.57%960,675
Feb 13, 2026205.08211.15204.39210.41209.662.57%1,164,455
Feb 12, 2026213.09214.43204.68205.14204.41-3.00%1,236,723
Feb 11, 2026214.36215.66210.05211.48210.73-1.44%1,336,406
Feb 10, 2026211.56215.88211.03214.58213.821.82%921,425
Feb 9, 2026211.96214.17209.70210.75210.00-0.29%1,237,185
Feb 6, 2026215.20217.16211.21211.37210.62-0.74%1,378,218
Feb 5, 2026212.23213.83209.03212.94212.180.33%1,381,588
Feb 4, 2026199.91213.83198.71212.25211.505.28%2,355,346
Feb 3, 2026197.10203.25197.10201.61200.891.71%2,003,912