IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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