IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	189.10	190.85	187.43	188.61	188.61	2.44%	1,547,543
Mar 20, 2026	187.71	188.84	183.13	184.11	184.11	-1.75%	3,072,938
Mar 19, 2026	186.48	190.18	186.48	187.38	187.38	-1.46%	1,106,946
Mar 18, 2026	188.95	192.10	188.95	190.16	190.16	-0.12%	684,638
Mar 17, 2026	191.23	192.34	187.14	190.39	190.39	0.43%	582,996
Mar 16, 2026	189.56	191.63	188.91	189.57	189.57	0.74%	810,720
Mar 13, 2026	189.63	189.63	185.59	188.18	188.18	0.04%	620,531
Mar 12, 2026	192.78	193.15	187.44	188.11	188.11	-3.28%	862,463
Mar 11, 2026	195.04	195.26	191.63	194.48	194.48	-0.67%	564,963
Mar 10, 2026	197.32	199.55	195.77	195.79	195.79	-0.92%	499,000
Mar 9, 2026	194.24	198.05	190.77	197.60	197.60	-0.15%	774,113
Mar 6, 2026	200.28	200.28	196.72	197.90	197.90	-2.67%	630,462
Mar 5, 2026	207.36	207.79	202.11	203.33	203.33	-2.57%	581,749
Mar 4, 2026	209.57	210.77	206.29	208.70	208.70	-0.12%	385,399
Mar 3, 2026	207.27	210.93	204.41	208.96	208.96	-1.22%	607,922
Mar 2, 2026	207.01	212.00	205.52	211.54	211.54	0.99%	619,095
Feb 27, 2026	205.13	209.49	204.47	209.47	209.47	-0.06%	693,305
Feb 26, 2026	207.02	209.76	205.85	209.59	209.59	1.65%	481,751
Feb 25, 2026	209.23	209.85	204.24	206.18	206.18	-1.09%	426,323
Feb 24, 2026	206.91	209.86	206.91	208.45	208.45	0.87%	413,486
Feb 23, 2026	206.45	208.66	205.13	206.65	206.65	-0.40%	564,095
Feb 20, 2026	207.48	209.77	205.62	207.48	207.48	-0.18%	600,149
Feb 19, 2026	208.78	209.82	206.96	207.86	207.86	-0.54%	518,918
Feb 18, 2026	209.09	211.64	207.99	208.98	208.98	-0.11%	736,548
Feb 17, 2026	210.55	212.68	206.77	209.21	209.21	-0.57%	950,644
Feb 13, 2026	205.08	211.15	204.39	210.41	210.41	2.57%	1,163,708
Feb 12, 2026	213.09	214.43	204.68	205.14	205.14	-3.00%	1,236,703
Feb 11, 2026	214.36	215.66	210.05	211.48	211.48	-1.44%	1,336,330
Feb 10, 2026	211.56	215.88	211.03	214.58	214.58	1.82%	921,418
Feb 9, 2026	211.96	214.17	209.70	210.75	210.75	-0.29%	1,228,933
Feb 6, 2026	215.20	217.16	211.21	211.37	211.37	-0.74%	1,377,757
Feb 5, 2026	212.23	213.83	209.03	212.94	212.94	0.33%	1,381,345
Feb 4, 2026	199.91	213.83	198.71	212.25	212.25	5.28%	2,355,188
Feb 3, 2026	197.10	203.25	197.10	201.61	201.61	1.71%	2,003,364
Feb 2, 2026	197.66	199.45	196.80	198.22	198.22	-0.17%	954,413
Jan 30, 2026	198.35	200.18	196.53	198.55	198.55	-0.59%	1,044,988
Jan 29, 2026	198.14	199.72	194.95	199.72	199.72	1.69%	835,886
Jan 28, 2026	194.36	198.79	193.69	196.40	196.40	0.80%	1,152,918
Jan 27, 2026	194.88	196.00	193.88	194.85	194.85	-0.20%	488,614
Jan 26, 2026	194.95	195.99	194.14	195.24	195.24	-0.02%	618,584
Jan 23, 2026	198.12	198.12	193.79	195.27	195.27	-1.30%	581,894
Jan 22, 2026	199.79	200.32	197.12	197.84	197.84	-0.61%	591,682
Jan 21, 2026	195.22	200.00	193.46	199.06	199.06	2.98%	693,505
Jan 20, 2026	193.75	195.20	191.80	193.30	193.30	-1.84%	962,621
Jan 16, 2026	193.85	197.73	193.85	196.93	196.93	0.83%	1,024,110
Jan 15, 2026	192.08	196.18	191.06	195.30	194.59	2.50%	1,038,221
Jan 14, 2026	187.61	190.89	186.46	190.54	189.85	1.71%	609,316
Jan 13, 2026	187.04	187.98	185.67	187.33	186.65	0.54%	435,414
Jan 12, 2026	184.18	186.98	183.70	186.33	185.65	0.88%	522,350
Jan 9, 2026	185.62	186.97	183.15	184.71	184.04	-0.02%	399,570