IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
183.17
-1.09 (-0.59%)
At close: Jun 11, 2025, 4:00 PM
183.17
0.00 (0.00%)
After-hours: Jun 11, 2025, 7:00 PM EDT

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 2025184.37185.85183.14183.17183.17-0.59%523,451
Jun 10, 2025183.32184.88182.47184.26184.260.56%345,085
Jun 9, 2025183.95184.79182.04183.23183.23-0.04%626,567
Jun 6, 2025182.68183.62180.93183.31183.311.68%479,634
Jun 5, 2025181.10181.61179.53180.28180.28-0.34%683,323
Jun 4, 2025182.70182.80180.87180.89180.89-0.63%389,498
Jun 3, 2025179.20182.21178.56182.04182.041.60%464,922
Jun 2, 2025179.77179.77176.77179.17179.17-0.96%557,160
May 30, 2025182.14183.30179.42180.91180.91-0.68%834,199
May 29, 2025182.56182.56179.66182.14182.140.80%551,602
May 28, 2025183.89184.46180.35180.70180.70-1.50%419,834
May 27, 2025181.95183.47180.30183.45183.452.14%500,399
May 23, 2025178.28180.25178.21179.60179.60-0.84%421,433
May 22, 2025180.50182.01179.03181.13181.13-0.02%468,920
May 21, 2025185.39185.41179.72181.16181.16-3.77%986,316
May 20, 2025189.05189.43187.68188.26188.26-0.88%524,538
May 19, 2025187.50191.14187.50189.93189.93-0.48%490,691
May 16, 2025189.48190.90187.97190.85190.140.68%421,473
May 15, 2025188.06190.19187.47189.56188.850.58%528,980
May 14, 2025189.28189.99188.32188.47187.77-0.97%517,542
May 13, 2025191.57192.48190.21190.31189.60-0.51%471,418
May 12, 2025189.38193.58189.38191.29190.584.26%889,006
May 9, 2025184.87185.41183.02183.47182.79-0.64%383,459
May 8, 2025182.31186.66181.58184.65183.962.53%630,905
May 7, 2025179.68181.80179.59180.09179.420.31%677,403
May 6, 2025179.86181.55179.30179.54178.87-1.21%583,139
May 5, 2025180.00183.28179.97181.73181.050.15%660,831
May 2, 2025179.36182.61176.65181.45180.773.54%780,131
May 1, 2025184.00184.00172.57175.25174.600.74%914,967
Apr 30, 2025171.82173.97169.31173.97173.321.03%1,082,105
Apr 29, 2025173.57174.21172.00172.20171.56-1.09%742,619
Apr 28, 2025173.65175.24172.74174.10173.450.64%676,662
Apr 25, 2025173.40175.00171.54173.00172.36-0.45%603,239
Apr 24, 2025166.88174.10166.47173.79173.143.97%995,409
Apr 23, 2025171.03175.09166.64167.15166.530.45%1,068,910
Apr 22, 2025162.44166.94161.86166.40165.783.57%631,243
Apr 21, 2025162.13162.34158.28160.66160.06-2.01%604,143
Apr 17, 2025164.33165.47163.63163.95163.34-0.08%863,921
Apr 16, 2025165.96167.96162.76164.08163.47-1.95%724,514
Apr 15, 2025169.68171.48166.79167.34166.72-1.48%440,370
Apr 14, 2025170.16171.49167.97169.86169.230.80%445,827
Apr 11, 2025166.71170.72161.96168.51167.880.92%793,074
Apr 10, 2025169.41170.34162.07166.97166.35-3.93%807,815
Apr 9, 2025159.38175.53159.38173.80173.157.32%1,198,083
Apr 8, 2025167.63168.43158.88161.94161.34-0.61%1,656,032
Apr 7, 2025159.60166.22153.36162.93162.320.27%1,613,751
Apr 4, 2025165.31165.83160.13162.49161.89-3.67%1,053,501
Apr 3, 2025178.37178.37168.44168.68168.05-7.98%779,100
Apr 2, 2025179.19183.68179.16183.30182.621.19%477,101
Apr 1, 2025180.30182.18178.81181.15180.480.10%632,265