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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 11, 2025 | 184.37 | 185.85 | 183.14 | 183.17 | 183.17 | -0.59% | 523,451 |
Jun 10, 2025 | 183.32 | 184.88 | 182.47 | 184.26 | 184.26 | 0.56% | 345,085 |
Jun 9, 2025 | 183.95 | 184.79 | 182.04 | 183.23 | 183.23 | -0.04% | 626,567 |
Jun 6, 2025 | 182.68 | 183.62 | 180.93 | 183.31 | 183.31 | 1.68% | 479,634 |
Jun 5, 2025 | 181.10 | 181.61 | 179.53 | 180.28 | 180.28 | -0.34% | 683,323 |
Jun 4, 2025 | 182.70 | 182.80 | 180.87 | 180.89 | 180.89 | -0.63% | 389,498 |
Jun 3, 2025 | 179.20 | 182.21 | 178.56 | 182.04 | 182.04 | 1.60% | 464,922 |
Jun 2, 2025 | 179.77 | 179.77 | 176.77 | 179.17 | 179.17 | -0.96% | 557,160 |
May 30, 2025 | 182.14 | 183.30 | 179.42 | 180.91 | 180.91 | -0.68% | 834,199 |
May 29, 2025 | 182.56 | 182.56 | 179.66 | 182.14 | 182.14 | 0.80% | 551,602 |
May 28, 2025 | 183.89 | 184.46 | 180.35 | 180.70 | 180.70 | -1.50% | 419,834 |
May 27, 2025 | 181.95 | 183.47 | 180.30 | 183.45 | 183.45 | 2.14% | 500,399 |
May 23, 2025 | 178.28 | 180.25 | 178.21 | 179.60 | 179.60 | -0.84% | 421,433 |
May 22, 2025 | 180.50 | 182.01 | 179.03 | 181.13 | 181.13 | -0.02% | 468,920 |
May 21, 2025 | 185.39 | 185.41 | 179.72 | 181.16 | 181.16 | -3.77% | 986,316 |
May 20, 2025 | 189.05 | 189.43 | 187.68 | 188.26 | 188.26 | -0.88% | 524,538 |
May 19, 2025 | 187.50 | 191.14 | 187.50 | 189.93 | 189.93 | -0.48% | 490,691 |
May 16, 2025 | 189.48 | 190.90 | 187.97 | 190.85 | 190.14 | 0.68% | 421,473 |
May 15, 2025 | 188.06 | 190.19 | 187.47 | 189.56 | 188.85 | 0.58% | 528,980 |
May 14, 2025 | 189.28 | 189.99 | 188.32 | 188.47 | 187.77 | -0.97% | 517,542 |
May 13, 2025 | 191.57 | 192.48 | 190.21 | 190.31 | 189.60 | -0.51% | 471,418 |
May 12, 2025 | 189.38 | 193.58 | 189.38 | 191.29 | 190.58 | 4.26% | 889,006 |
May 9, 2025 | 184.87 | 185.41 | 183.02 | 183.47 | 182.79 | -0.64% | 383,459 |
May 8, 2025 | 182.31 | 186.66 | 181.58 | 184.65 | 183.96 | 2.53% | 630,905 |
May 7, 2025 | 179.68 | 181.80 | 179.59 | 180.09 | 179.42 | 0.31% | 677,403 |
May 6, 2025 | 179.86 | 181.55 | 179.30 | 179.54 | 178.87 | -1.21% | 583,139 |
May 5, 2025 | 180.00 | 183.28 | 179.97 | 181.73 | 181.05 | 0.15% | 660,831 |
May 2, 2025 | 179.36 | 182.61 | 176.65 | 181.45 | 180.77 | 3.54% | 780,131 |
May 1, 2025 | 184.00 | 184.00 | 172.57 | 175.25 | 174.60 | 0.74% | 914,967 |
Apr 30, 2025 | 171.82 | 173.97 | 169.31 | 173.97 | 173.32 | 1.03% | 1,082,105 |
Apr 29, 2025 | 173.57 | 174.21 | 172.00 | 172.20 | 171.56 | -1.09% | 742,619 |
Apr 28, 2025 | 173.65 | 175.24 | 172.74 | 174.10 | 173.45 | 0.64% | 676,662 |
Apr 25, 2025 | 173.40 | 175.00 | 171.54 | 173.00 | 172.36 | -0.45% | 603,239 |
Apr 24, 2025 | 166.88 | 174.10 | 166.47 | 173.79 | 173.14 | 3.97% | 995,409 |
Apr 23, 2025 | 171.03 | 175.09 | 166.64 | 167.15 | 166.53 | 0.45% | 1,068,910 |
Apr 22, 2025 | 162.44 | 166.94 | 161.86 | 166.40 | 165.78 | 3.57% | 631,243 |
Apr 21, 2025 | 162.13 | 162.34 | 158.28 | 160.66 | 160.06 | -2.01% | 604,143 |
Apr 17, 2025 | 164.33 | 165.47 | 163.63 | 163.95 | 163.34 | -0.08% | 863,921 |
Apr 16, 2025 | 165.96 | 167.96 | 162.76 | 164.08 | 163.47 | -1.95% | 724,514 |
Apr 15, 2025 | 169.68 | 171.48 | 166.79 | 167.34 | 166.72 | -1.48% | 440,370 |
Apr 14, 2025 | 170.16 | 171.49 | 167.97 | 169.86 | 169.23 | 0.80% | 445,827 |
Apr 11, 2025 | 166.71 | 170.72 | 161.96 | 168.51 | 167.88 | 0.92% | 793,074 |
Apr 10, 2025 | 169.41 | 170.34 | 162.07 | 166.97 | 166.35 | -3.93% | 807,815 |
Apr 9, 2025 | 159.38 | 175.53 | 159.38 | 173.80 | 173.15 | 7.32% | 1,198,083 |
Apr 8, 2025 | 167.63 | 168.43 | 158.88 | 161.94 | 161.34 | -0.61% | 1,656,032 |
Apr 7, 2025 | 159.60 | 166.22 | 153.36 | 162.93 | 162.32 | 0.27% | 1,613,751 |
Apr 4, 2025 | 165.31 | 165.83 | 160.13 | 162.49 | 161.89 | -3.67% | 1,053,501 |
Apr 3, 2025 | 178.37 | 178.37 | 168.44 | 168.68 | 168.05 | -7.98% | 779,100 |
Apr 2, 2025 | 179.19 | 183.68 | 179.16 | 183.30 | 182.62 | 1.19% | 477,101 |
Apr 1, 2025 | 180.30 | 182.18 | 178.81 | 181.15 | 180.48 | 0.10% | 632,265 |