IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	50.05	50.05	50.05	50.05	50.05	0.30%	16
Dec 22, 2025	49.90	49.90	49.90	49.90	49.90	0.93%	34
Dec 19, 2025	49.17	49.44	49.17	49.44	49.44	0.80%	25
Dec 18, 2025	49.05	49.05	49.05	49.05	49.05	0.10%	95
Dec 17, 2025	49.00	49.00	49.00	49.00	49.00	1.45%	9
Dec 16, 2025	48.30	48.30	48.30	48.30	48.30	-0.10%	19
Dec 15, 2025	48.35	48.35	48.35	48.35	48.35	-0.33%	4
Dec 12, 2025	48.51	48.51	48.51	48.51	48.51	-1.00%	4
Dec 11, 2025	49.00	49.00	49.00	49.00	49.00	1.55%	2
Dec 10, 2025	48.25	48.25	48.25	48.25	48.25	1.47%	2
Dec 9, 2025	47.55	47.55	47.55	47.55	47.55	-0.63%	51
Dec 8, 2025	47.85	47.85	47.85	47.85	47.85	-0.62%	9
Dec 5, 2025	48.15	48.15	48.15	48.15	48.15	0.94%	55
Dec 4, 2025	47.75	47.75	47.70	47.70	47.70	0.74%	3
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