IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	47.35	47.35	47.35	47.35	47.35	0.74%	1
Dec 2, 2025	47.00	47.00	47.00	47.00	47.00	0.32%	4
Dec 1, 2025	46.85	46.85	46.85	46.85	46.85	0.86%	4
Nov 28, 2025	46.45	46.45	46.45	46.45	46.45	-0.54%	8
Nov 26, 2025	46.65	46.70	46.65	46.70	46.70	0.11%	1,535
Nov 25, 2025	46.65	46.65	46.65	46.65	46.65	2.08%	14
Nov 24, 2025	45.70	45.70	45.70	45.70	45.70	-0.31%	31
Nov 21, 2025	45.84	45.84	45.84	45.84	45.84	6.70%	74
Nov 19, 2025	42.96	42.96	42.96	42.96	42.96	-0.56%	53
Nov 18, 2025	43.20	43.20	43.20	43.20	43.20	-0.28%	23
Nov 17, 2025	43.32	43.32	43.32	43.32	43.32	-1.01%	11
Nov 14, 2025	43.76	43.76	43.76	43.76	43.76	-0.97%	19
Nov 13, 2025	44.19	44.19	44.19	44.19	44.19	-1.27%	17
Nov 12, 2025	44.76	44.76	44.76	44.76	44.76	-0.44%	34
Nov 11, 2025	44.96	44.96	44.96	44.96	44.96	-0.27%	37
Nov 10, 2025	45.08	45.08	45.08	45.08	45.08	0.71%	4
Nov 7, 2025	44.76	44.76	44.76	44.76	44.76	-1.52%	31
Nov 5, 2025	45.45	45.45	45.45	45.45	45.45	0.22%	16
Nov 4, 2025	45.35	45.35	45.35	45.35	45.35	-0.44%	56
Nov 3, 2025	45.55	45.55	45.55	45.55	45.55	-1.30%	8
Oct 31, 2025	46.15	46.15	46.15	46.15	46.15	0.22%	27
Oct 30, 2025	46.05	46.05	46.05	46.05	46.05	-0.24%	13
Oct 29, 2025	46.16	46.16	46.16	46.16	46.16	1.79%	2
Oct 27, 2025	45.35	45.35	45.35	45.35	45.35	0.33%	2
Oct 24, 2025	45.45	45.45	45.20	45.20	45.20	-0.18%	11
Oct 23, 2025	45.28	45.28	45.28	45.28	45.28	-0.53%	39
Oct 21, 2025	45.52	45.52	45.52	45.52	45.52	2.15%	3
Oct 20, 2025	44.56	44.56	44.56	44.56	44.56	-1.15%	1
Oct 17, 2025	45.08	45.08	45.08	45.08	45.08	1.17%	26
Oct 16, 2025	44.56	44.56	44.56	44.56	44.56	-0.54%	7
Oct 15, 2025	44.80	44.80	44.80	44.80	44.80	-	3
Oct 14, 2025	44.80	44.80	44.80	44.80	44.80	1.52%	8
Oct 10, 2025	44.30	44.30	44.13	44.13	44.13	-0.16%	46
Oct 9, 2025	44.20	44.20	44.20	44.20	44.20	-0.09%	6
Oct 8, 2025	44.25	44.25	44.24	44.24	44.11	-0.45%	4
Oct 6, 2025	44.44	44.44	44.44	44.44	44.31	2.02%	14
Oct 1, 2025	43.56	43.56	43.56	43.56	43.43	1.30%	86
Sep 30, 2025	43.00	43.00	43.00	43.00	42.87	-0.65%	2
Sep 29, 2025	43.28	43.28	43.28	43.28	43.15	1.79%	5
Sep 25, 2025	42.52	42.52	42.52	42.52	42.40	-0.19%	26
Sep 24, 2025	42.60	42.60	42.60	42.60	42.48	1.04%	14
Sep 23, 2025	42.16	42.16	42.16	42.16	42.04	-1.50%	15
Sep 19, 2025	44.44	44.44	42.80	42.80	42.68	-0.56%	66
Sep 18, 2025	43.04	43.04	43.04	43.04	42.91	2.18%	2
Sep 17, 2025	42.12	42.12	42.12	42.12	42.00	-2.59%	2
Sep 16, 2025	43.24	43.24	43.24	43.24	43.11	1.50%	4
Sep 15, 2025	42.60	42.60	42.60	42.60	42.48	-1.66%	5
Sep 12, 2025	43.32	43.32	43.32	43.32	43.19	-1.63%	24
Sep 11, 2025	44.04	44.04	44.04	44.04	43.91	1.57%	4
Sep 10, 2025	43.48	43.48	43.36	43.36	43.23	-1.09%	113