Skip to main content
IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
219.12
+13.76 (6.70%)
Apr 29, 2026, 11:11 AM EDT - Market open

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026220.00223.85216.41220.00-7.13%513,037
Apr 28, 2026207.73207.82203.45205.36205.36-0.98%811,573
Apr 27, 2026205.63208.79205.11207.39207.391.29%632,039
Apr 24, 2026206.66207.54204.50204.74204.74-0.92%505,302
Apr 23, 2026204.96208.54203.81206.64206.641.48%612,713
Apr 22, 2026206.43209.08202.79203.63203.63-0.57%356,053
Apr 21, 2026206.82209.23204.73204.79204.79-0.76%567,835
Apr 20, 2026205.18207.54204.68206.36206.360.21%580,550
Apr 17, 2026202.07207.69202.07205.92205.922.60%635,519
Apr 16, 2026199.58202.76199.21200.71200.710.60%794,317
Apr 15, 2026204.03204.95197.02199.52199.52-2.63%786,003
Apr 14, 2026204.61206.46203.21204.90204.90-0.11%718,665
Apr 13, 2026200.96205.46199.84205.12205.122.00%797,407
Apr 10, 2026200.64201.98198.47201.09201.090.68%640,548
Apr 9, 2026197.11201.57196.96199.73199.730.95%772,952
Apr 8, 2026195.42200.76195.42197.85197.853.14%790,370
Apr 7, 2026190.24192.66189.39191.83191.830.56%595,455
Apr 6, 2026189.28190.79187.38190.76190.760.15%530,629
Apr 2, 2026189.06192.82187.77190.47190.47-0.79%459,661
Apr 1, 2026190.52192.87189.16191.98191.981.28%724,689
Mar 31, 2026186.98190.74186.00189.55189.553.30%851,116
Mar 30, 2026188.33188.37183.00183.49183.49-1.64%1,014,750
Mar 27, 2026189.42189.42186.32186.55186.55-1.68%596,433
Mar 26, 2026190.69193.69188.92189.73189.73-0.99%721,777
Mar 25, 2026195.06195.43189.22191.63191.63-0.65%852,864
Mar 24, 2026186.77193.22185.16192.88192.882.26%1,227,663
Mar 23, 2026189.10190.85187.43188.61188.612.44%1,547,543
Mar 20, 2026187.71188.84183.13184.11184.11-1.75%3,072,938
Mar 19, 2026186.48190.18186.48187.38187.38-1.46%1,106,946
Mar 18, 2026188.95192.10188.95190.16190.16-0.12%684,638
Mar 17, 2026191.23192.34187.14190.39190.390.43%582,996
Mar 16, 2026189.56191.63188.91189.57189.570.74%810,720
Mar 13, 2026189.63189.63185.59188.18188.180.04%620,531
Mar 12, 2026192.78193.15187.44188.11188.11-3.28%862,463
Mar 11, 2026195.04195.26191.63194.48194.48-0.67%564,963
Mar 10, 2026197.32199.55195.77195.79195.79-0.92%499,000
Mar 9, 2026194.24198.05190.77197.60197.60-0.15%774,113
Mar 6, 2026200.28200.28196.72197.90197.90-2.67%630,462
Mar 5, 2026207.36207.79202.11203.33203.33-2.57%581,749
Mar 4, 2026209.57210.77206.29208.70208.70-0.12%385,399
Mar 3, 2026207.27210.93204.41208.96208.96-1.22%607,922
Mar 2, 2026207.01212.00205.52211.54211.540.99%619,095
Feb 27, 2026205.13209.49204.47209.47209.47-0.06%693,305
Feb 26, 2026207.02209.76205.85209.59209.591.65%481,751
Feb 25, 2026209.23209.85204.24206.18206.18-1.09%426,323
Feb 24, 2026206.91209.86206.91208.45208.450.87%413,486
Feb 23, 2026206.45208.66205.13206.65206.65-0.40%564,095
Feb 20, 2026207.48209.77205.62207.48207.48-0.18%600,149
Feb 19, 2026208.78209.82206.96207.86207.86-0.54%518,918
Feb 18, 2026209.09211.64207.99208.98208.98-0.11%736,548
Feb 17, 2026210.55212.68206.77209.21209.21-0.57%950,644
Feb 13, 2026205.08211.15204.39210.41210.412.57%1,163,708
Feb 12, 2026213.09214.43204.68205.14205.14-3.00%1,236,703
Feb 11, 2026214.36215.66210.05211.48211.48-1.44%1,336,330
Feb 10, 2026211.56215.88211.03214.58214.581.82%921,418
Feb 9, 2026211.96214.17209.70210.75210.75-0.29%1,228,933
Feb 6, 2026215.20217.16211.21211.37211.37-0.74%1,377,757
Feb 5, 2026212.23213.83209.03212.94212.940.33%1,381,345
Feb 4, 2026199.91213.83198.71212.25212.255.28%2,355,188
Feb 3, 2026197.10203.25197.10201.61201.611.71%2,003,364
Feb 2, 2026197.66199.45196.80198.22198.22-0.17%954,413
Jan 30, 2026198.35200.18196.53198.55198.55-0.59%1,044,988
Jan 29, 2026198.14199.72194.95199.72199.721.69%835,886
Jan 28, 2026194.36198.79193.69196.40196.400.80%1,152,918
Jan 27, 2026194.88196.00193.88194.85194.85-0.20%488,614
Jan 26, 2026194.95195.99194.14195.24195.24-0.02%618,584
Jan 23, 2026198.12198.12193.79195.27195.27-1.30%581,894
Jan 22, 2026199.79200.32197.12197.84197.84-0.61%591,682
Jan 21, 2026195.22200.00193.46199.06199.062.98%693,505
Jan 20, 2026193.75195.20191.80193.30193.30-1.84%962,621
Jan 16, 2026193.85197.73193.85196.93196.930.83%1,024,110
Jan 15, 2026192.08196.18191.06195.30194.592.50%1,038,221
Jan 14, 2026187.61190.89186.46190.54189.851.71%609,316
Jan 13, 2026187.04187.98185.67187.33186.650.54%435,414
Jan 12, 2026184.18186.98183.70186.33185.650.88%522,350
Jan 9, 2026185.62186.97183.15184.71184.04-0.02%399,570
Jan 8, 2026179.87185.29179.61184.74184.072.35%417,711
Jan 7, 2026184.01184.83179.91180.49179.83-1.84%544,886
Jan 6, 2026182.83184.12179.89183.87183.201.70%671,652
Jan 5, 2026177.64182.74177.64180.80180.140.97%407,952
Jan 2, 2026178.03179.85177.29179.06178.410.63%493,260
Dec 31, 2025179.15179.43177.39177.94177.29-0.75%466,341
Dec 30, 2025179.55180.22178.65179.28178.63-0.41%380,770
Dec 29, 2025180.34181.23179.20180.01179.36-0.17%344,948
Dec 26, 2025179.42180.53178.87180.32179.660.07%225,116
Dec 24, 2025180.25181.21179.84180.20179.54-0.08%159,722
Dec 23, 2025179.73181.73178.22180.34179.680.46%464,219
Dec 22, 2025178.64180.34177.44179.52178.870.98%515,234
Dec 19, 2025177.13179.03176.47177.78177.130.16%1,571,747
Dec 18, 2025177.62178.78176.57177.50176.850.66%574,590
Dec 17, 2025176.38179.72175.82176.33175.69-0.49%977,463
Dec 16, 2025178.70179.11176.51177.19176.55-0.84%664,609
Dec 15, 2025179.20179.60177.45178.69178.04-0.13%562,213
Dec 12, 2025182.45183.05177.55178.93178.28-1.27%742,241
Dec 11, 2025176.74181.62176.69181.24180.582.68%632,184
Dec 10, 2025174.34177.85174.08176.51175.871.73%807,621
Dec 9, 2025175.76176.43173.03173.50172.87-1.39%541,875
Dec 8, 2025177.40177.50175.42175.95175.31-0.90%583,708
Dec 5, 2025177.15179.50176.76177.54176.89-0.83%597,292
Dec 4, 2025178.21179.59176.94179.03178.380.46%904,066