IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	49.08	49.08	49.08	49.08	48.97	0.57%	5
Jan 2, 2026	48.69	48.80	48.69	48.80	48.69	-1.41%	51
Dec 30, 2025	49.50	49.50	49.50	49.50	49.39	-1.04%	27
Dec 29, 2025	49.95	50.02	49.95	50.02	49.91	0.14%	18
Dec 26, 2025	49.95	49.95	49.95	49.95	49.84	-0.20%	5
Dec 23, 2025	50.05	50.05	50.05	50.05	49.94	0.30%	16
Dec 22, 2025	49.90	49.90	49.90	49.90	49.79	0.93%	34
Dec 19, 2025	49.17	49.44	49.17	49.44	49.33	0.80%	25
Dec 18, 2025	49.05	49.05	49.05	49.05	48.94	0.10%	95
Dec 17, 2025	49.00	49.00	49.00	49.00	48.89	1.45%	9
Dec 16, 2025	48.30	48.30	48.30	48.30	48.19	-0.10%	19
Dec 15, 2025	48.35	48.35	48.35	48.35	48.24	-0.33%	4
Dec 12, 2025	48.51	48.51	48.51	48.51	48.40	-1.00%	4
Dec 11, 2025	49.00	49.00	49.00	49.00	48.89	1.55%	2
Dec 10, 2025	48.25	48.25	48.25	48.25	48.14	1.47%	2
Dec 9, 2025	47.55	47.55	47.55	47.55	47.45	-0.63%	51
Dec 8, 2025	47.85	47.85	47.85	47.85	47.74	-0.62%	9
Dec 5, 2025	48.15	48.15	48.15	48.15	48.04	0.94%	55
Dec 4, 2025	47.75	47.75	47.70	47.70	47.59	0.74%	3
Dec 3, 2025	47.35	47.35	47.35	47.35	47.25	0.74%	1
Dec 2, 2025	47.00	47.00	47.00	47.00	46.90	0.32%	4
Dec 1, 2025	46.85	46.85	46.85	46.85	46.75	0.86%	4
Nov 28, 2025	46.45	46.45	46.45	46.45	46.35	-0.54%	8
Nov 26, 2025	46.65	46.70	46.65	46.70	46.60	0.11%	1,535
Nov 25, 2025	46.65	46.65	46.65	46.65	46.55	2.08%	14
Nov 24, 2025	45.70	45.70	45.70	45.70	45.60	-0.31%	31
Nov 21, 2025	45.84	45.84	45.84	45.84	45.74	6.70%	74
Nov 19, 2025	42.96	42.96	42.96	42.96	42.87	-0.56%	53
Nov 18, 2025	43.20	43.20	43.20	43.20	43.10	-0.28%	23
Nov 17, 2025	43.32	43.32	43.32	43.32	43.22	-1.01%	11
Nov 14, 2025	43.76	43.76	43.76	43.76	43.66	-0.97%	19
Nov 13, 2025	44.19	44.19	44.19	44.19	44.09	-1.27%	17
Nov 12, 2025	44.76	44.76	44.76	44.76	44.66	-0.44%	34
Nov 11, 2025	44.96	44.96	44.96	44.96	44.86	-0.27%	37
Nov 10, 2025	45.08	45.08	45.08	45.08	44.98	0.71%	4
Nov 7, 2025	44.76	44.76	44.76	44.76	44.66	-1.52%	31
Nov 5, 2025	45.45	45.45	45.45	45.45	45.35	0.22%	16
Nov 4, 2025	45.35	45.35	45.35	45.35	45.25	-0.44%	56
Nov 3, 2025	45.55	45.55	45.55	45.55	45.45	-1.30%	8
Oct 31, 2025	46.15	46.15	46.15	46.15	46.05	0.22%	27
Oct 30, 2025	46.05	46.05	46.05	46.05	45.95	-0.24%	13
Oct 29, 2025	46.16	46.16	46.16	46.16	46.06	1.79%	2