IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	49.10	49.10	49.10	49.10	49.10	-0.91%	5
Mar 18, 2026	49.55	49.55	49.55	49.55	49.55	-0.50%	15
Mar 17, 2026	49.80	49.80	49.80	49.80	49.80	-0.10%	28
Mar 16, 2026	49.85	49.85	49.85	49.85	49.85	-	16
Mar 13, 2026	49.85	49.85	49.85	49.85	49.85	1.53%	80
Mar 12, 2026	49.10	49.10	49.10	49.10	49.10	-1.60%	21
Mar 11, 2026	49.90	49.90	49.90	49.90	49.90	-2.35%	10
Mar 10, 2026	51.10	51.10	51.10	51.10	51.10	1.09%	52
Mar 9, 2026	50.55	50.55	50.55	50.55	50.55	-2.71%	6
Mar 6, 2026	51.96	51.96	51.96	51.96	51.96	-2.61%	12
Mar 5, 2026	53.35	53.35	53.35	53.35	53.35	-1.97%	18
Mar 4, 2026	54.42	54.42	54.42	54.42	54.42	-1.05%	13
Mar 3, 2026	55.00	55.00	55.00	55.00	55.00	0.92%	19
Mar 2, 2026	54.50	54.50	54.50	54.50	54.50	1.83%	14
Feb 27, 2026	53.52	53.52	53.52	53.52	53.52	0.04%	4
Feb 26, 2026	53.50	53.50	53.50	53.50	53.50	0.72%	3
Feb 25, 2026	53.12	53.12	53.12	53.12	53.12	-1.26%	11
Feb 24, 2026	53.80	53.80	53.80	53.80	53.80	0.56%	2
Feb 23, 2026	53.50	53.50	53.50	53.50	53.50	-0.72%	1
Feb 20, 2026	53.89	53.89	53.89	53.89	53.89	-1.08%	11
Feb 19, 2026	54.48	54.48	54.48	54.48	54.48	-0.04%	13
Feb 18, 2026	54.50	54.50	54.50	54.50	54.50	-1.36%	57
Feb 13, 2026	53.68	55.25	53.68	55.25	55.25	3.08%	16
Feb 12, 2026	53.60	53.60	53.60	53.60	53.60	-2.76%	3
Feb 11, 2026	55.12	55.12	55.12	55.12	55.12	-1.43%	65
Feb 10, 2026	55.92	55.92	55.92	55.92	55.92	2.19%	23
Feb 9, 2026	56.04	56.04	54.72	54.72	54.72	-1.62%	174
Feb 6, 2026	55.62	55.62	55.62	55.62	55.62	-0.68%	3
Feb 5, 2026	55.60	56.00	55.56	56.00	56.00	0.81%	12
Feb 4, 2026	55.55	55.55	55.55	55.55	55.55	6.58%	7
Feb 3, 2026	52.12	52.12	52.12	52.12	52.12	-0.72%	5
Feb 2, 2026	52.50	52.50	52.50	52.50	52.50	1.16%	6
Jan 30, 2026	51.90	51.90	51.90	51.90	51.90	0.66%	23
Jan 29, 2026	51.10	51.56	51.10	51.56	51.56	0.90%	4
Jan 28, 2026	51.10	51.10	51.10	51.10	51.10	0.59%	4
Jan 27, 2026	50.80	50.80	50.80	50.80	50.80	-1.17%	34
Jan 26, 2026	51.40	51.40	51.40	51.40	51.40	0.49%	4
Jan 23, 2026	51.15	51.15	51.15	51.15	51.15	-2.46%	8
Jan 22, 2026	52.56	52.56	52.44	52.44	52.44	-0.98%	12
Jan 21, 2026	52.96	52.96	52.96	52.96	52.96	1.77%	18
Jan 20, 2026	52.04	52.04	52.04	52.04	52.04	-0.78%	6
Jan 16, 2026	52.45	52.45	52.45	52.45	52.45	0.87%	2
Jan 15, 2026	52.00	52.00	52.00	52.00	52.00	-9.57%	6
Jan 14, 2026	57.50	57.50	57.50	57.50	57.37	15.16%	11
Jan 13, 2026	50.05	50.05	49.93	49.93	49.82	-0.14%	21
Jan 12, 2026	49.85	50.00	49.85	50.00	49.89	0.83%	5
Jan 9, 2026	49.59	49.59	49.59	49.59	49.48	-0.66%	3
Jan 8, 2026	49.92	49.92	49.92	49.92	49.81	2.46%	30
Jan 7, 2026	48.72	48.72	48.72	48.72	48.61	-1.46%	7
Jan 6, 2026	49.44	49.44	49.44	49.44	49.33	0.73%	6