IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
226.00
+2.89 (1.29%)
Nov 21, 2024, 10:44 AM EST - Market open
IDEX Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 224.18 | 224.18 | 219.95 | 223.11 | 223.11 | -0.22% | 465,205 |
Nov 19, 2024 | 224.33 | 225.98 | 222.79 | 223.61 | 223.61 | -1.35% | 685,046 |
Nov 18, 2024 | 226.20 | 228.78 | 226.20 | 226.66 | 226.66 | -0.51% | 659,599 |
Nov 15, 2024 | 229.43 | 231.32 | 227.66 | 227.83 | 227.83 | -0.68% | 1,896,161 |
Nov 14, 2024 | 230.64 | 232.62 | 229.19 | 229.39 | 229.39 | -0.70% | 596,344 |
Nov 13, 2024 | 227.14 | 231.52 | 226.86 | 231.00 | 231.00 | 1.33% | 780,643 |
Nov 12, 2024 | 228.26 | 228.98 | 226.60 | 227.97 | 227.97 | -0.60% | 377,474 |
Nov 11, 2024 | 229.68 | 231.52 | 227.84 | 229.34 | 229.34 | 0.36% | 369,265 |
Nov 8, 2024 | 228.68 | 230.98 | 227.51 | 228.51 | 228.51 | -0.17% | 488,681 |
Nov 7, 2024 | 235.22 | 235.31 | 228.56 | 228.90 | 228.90 | -2.55% | 608,671 |
Nov 6, 2024 | 234.39 | 238.22 | 233.20 | 234.90 | 234.90 | 4.53% | 917,470 |
Nov 5, 2024 | 218.37 | 225.96 | 218.26 | 224.71 | 224.71 | 2.61% | 839,881 |
Nov 4, 2024 | 217.60 | 223.18 | 216.68 | 219.00 | 219.00 | 1.37% | 638,557 |
Nov 1, 2024 | 215.67 | 218.82 | 213.80 | 216.05 | 216.05 | 0.66% | 725,543 |
Oct 31, 2024 | 219.37 | 221.24 | 214.18 | 214.64 | 214.64 | -1.83% | 984,611 |
Oct 30, 2024 | 209.57 | 219.09 | 206.04 | 218.64 | 218.64 | 7.24% | 1,365,000 |
Oct 29, 2024 | 203.27 | 205.43 | 203.01 | 203.88 | 203.88 | -0.47% | 452,922 |
Oct 28, 2024 | 204.47 | 207.41 | 204.47 | 204.84 | 204.84 | 1.00% | 398,841 |
Oct 25, 2024 | 204.72 | 205.20 | 202.36 | 202.82 | 202.82 | -0.32% | 268,778 |
Oct 24, 2024 | 204.08 | 205.13 | 202.08 | 203.48 | 203.48 | -0.67% | 462,128 |
Oct 23, 2024 | 207.57 | 208.49 | 204.70 | 204.86 | 204.86 | -1.46% | 275,376 |
Oct 22, 2024 | 208.79 | 209.42 | 206.65 | 207.89 | 207.89 | -0.67% | 336,162 |
Oct 21, 2024 | 210.48 | 210.54 | 207.77 | 209.29 | 209.29 | -0.59% | 221,259 |
Oct 18, 2024 | 210.96 | 210.96 | 208.95 | 210.53 | 210.53 | 0.31% | 283,789 |
Oct 17, 2024 | 211.46 | 211.46 | 209.00 | 209.88 | 209.88 | -0.34% | 409,172 |
Oct 16, 2024 | 211.81 | 212.98 | 210.05 | 210.60 | 210.60 | -0.53% | 306,421 |
Oct 15, 2024 | 213.43 | 214.68 | 211.37 | 211.72 | 211.72 | -0.75% | 479,686 |
Oct 14, 2024 | 211.45 | 213.46 | 210.20 | 213.31 | 213.31 | 0.86% | 279,952 |
Oct 11, 2024 | 207.98 | 212.62 | 207.98 | 211.49 | 211.49 | 1.46% | 342,021 |
Oct 10, 2024 | 206.49 | 208.81 | 206.49 | 208.45 | 207.77 | 0.34% | 360,470 |
Oct 9, 2024 | 208.16 | 210.61 | 207.67 | 207.74 | 207.06 | -0.32% | 394,138 |
Oct 8, 2024 | 208.25 | 209.62 | 207.61 | 208.41 | 207.73 | -0.08% | 269,595 |
Oct 7, 2024 | 209.41 | 210.58 | 207.95 | 208.58 | 207.90 | -1.19% | 436,074 |
Oct 4, 2024 | 212.75 | 213.03 | 209.02 | 211.10 | 210.41 | 0.12% | 400,903 |
Oct 3, 2024 | 211.51 | 214.22 | 209.23 | 210.85 | 210.16 | -0.22% | 471,961 |
Oct 2, 2024 | 212.51 | 214.57 | 211.24 | 211.32 | 210.63 | -0.57% | 508,731 |
Oct 1, 2024 | 214.07 | 214.07 | 210.45 | 212.53 | 211.84 | -0.92% | 358,369 |
Sep 30, 2024 | 214.97 | 215.37 | 212.14 | 214.50 | 213.80 | -0.22% | 619,320 |
Sep 27, 2024 | 214.82 | 217.40 | 213.63 | 214.98 | 214.28 | 0.74% | 403,885 |
Sep 26, 2024 | 211.08 | 214.00 | 210.92 | 213.41 | 212.72 | 2.09% | 675,623 |
Sep 25, 2024 | 213.19 | 213.64 | 208.91 | 209.04 | 208.36 | -1.62% | 814,637 |
Sep 24, 2024 | 210.78 | 212.62 | 210.29 | 212.48 | 211.79 | 1.18% | 456,631 |
Sep 23, 2024 | 209.00 | 210.48 | 208.64 | 210.00 | 209.32 | 0.61% | 526,751 |
Sep 20, 2024 | 209.92 | 210.87 | 207.20 | 208.73 | 208.05 | -0.84% | 3,999,176 |
Sep 19, 2024 | 208.93 | 210.84 | 206.86 | 210.50 | 209.82 | 2.38% | 509,283 |
Sep 18, 2024 | 205.67 | 208.80 | 204.15 | 205.60 | 204.93 | 0.44% | 449,422 |
Sep 17, 2024 | 203.19 | 206.30 | 202.68 | 204.69 | 204.02 | 0.99% | 495,607 |
Sep 16, 2024 | 201.80 | 204.26 | 201.68 | 202.68 | 202.02 | 1.45% | 790,238 |
Sep 13, 2024 | 198.77 | 200.91 | 198.60 | 199.78 | 199.13 | 0.84% | 420,491 |
Sep 12, 2024 | 197.61 | 198.43 | 194.60 | 198.11 | 197.47 | 0.50% | 437,038 |
Sep 11, 2024 | 197.18 | 197.43 | 192.59 | 197.13 | 196.49 | -0.21% | 466,187 |
Sep 10, 2024 | 197.74 | 198.41 | 196.10 | 197.55 | 196.91 | 0.19% | 270,538 |
Sep 9, 2024 | 196.78 | 198.22 | 195.08 | 197.17 | 196.53 | 1.04% | 578,758 |
Sep 6, 2024 | 197.04 | 199.47 | 194.78 | 195.14 | 194.51 | -0.83% | 374,645 |
Sep 5, 2024 | 200.36 | 200.69 | 195.80 | 196.77 | 196.13 | -1.81% | 557,920 |
Sep 4, 2024 | 203.01 | 203.12 | 199.69 | 200.39 | 199.74 | -1.23% | 654,876 |
Sep 3, 2024 | 205.53 | 206.22 | 202.07 | 202.89 | 202.23 | -1.74% | 822,783 |
Aug 30, 2024 | 205.97 | 206.74 | 203.86 | 206.48 | 205.81 | 0.63% | 501,627 |
Aug 29, 2024 | 205.09 | 205.72 | 203.40 | 205.18 | 204.51 | 0.98% | 362,120 |
Aug 28, 2024 | 203.50 | 204.80 | 202.27 | 203.18 | 202.52 | -0.20% | 459,840 |
Aug 27, 2024 | 203.69 | 204.44 | 202.72 | 203.59 | 202.93 | -0.18% | 561,827 |
Aug 26, 2024 | 205.01 | 205.50 | 202.83 | 203.96 | 203.30 | 0.03% | 293,102 |
Aug 23, 2024 | 200.71 | 204.02 | 199.83 | 203.90 | 203.24 | 2.22% | 332,670 |
Aug 22, 2024 | 202.41 | 202.56 | 198.26 | 199.47 | 198.82 | -0.97% | 608,716 |
Aug 21, 2024 | 199.87 | 201.77 | 199.43 | 201.43 | 200.78 | 1.21% | 438,344 |
Aug 20, 2024 | 198.89 | 199.99 | 197.22 | 199.02 | 198.37 | -0.08% | 383,195 |
Aug 19, 2024 | 197.31 | 200.05 | 196.94 | 199.18 | 198.53 | 1.32% | 544,444 |
Aug 16, 2024 | 194.69 | 197.39 | 194.69 | 196.58 | 195.94 | 0.69% | 796,502 |
Aug 15, 2024 | 195.64 | 196.66 | 194.69 | 195.24 | 194.61 | 1.00% | 374,936 |
Aug 14, 2024 | 193.79 | 194.29 | 192.21 | 193.31 | 192.68 | -0.65% | 525,846 |
Aug 13, 2024 | 192.02 | 194.78 | 190.86 | 194.57 | 193.94 | 1.71% | 396,349 |
Aug 12, 2024 | 194.00 | 194.39 | 191.02 | 191.30 | 190.68 | -1.56% | 299,941 |
Aug 9, 2024 | 194.21 | 194.76 | 192.64 | 194.34 | 193.71 | -0.27% | 338,170 |
Aug 8, 2024 | 191.92 | 195.18 | 191.31 | 194.86 | 194.23 | 2.26% | 514,460 |
Aug 7, 2024 | 193.61 | 196.21 | 190.46 | 190.56 | 189.94 | -0.81% | 566,720 |
Aug 6, 2024 | 192.94 | 198.26 | 191.46 | 192.12 | 191.50 | -0.05% | 638,496 |
Aug 5, 2024 | 192.04 | 193.79 | 189.51 | 192.21 | 191.59 | -0.98% | 1,027,983 |
Aug 2, 2024 | 194.09 | 196.63 | 192.12 | 194.12 | 193.49 | -1.11% | 786,349 |
Aug 1, 2024 | 205.49 | 206.12 | 193.33 | 196.29 | 195.65 | -5.85% | 988,660 |
Jul 31, 2024 | 208.61 | 210.71 | 207.55 | 208.48 | 207.80 | 0.20% | 464,919 |
Jul 30, 2024 | 207.61 | 208.90 | 205.11 | 208.07 | 207.39 | 0.90% | 352,274 |
Jul 29, 2024 | 206.63 | 208.46 | 205.22 | 206.22 | 205.55 | -0.12% | 446,922 |
Jul 26, 2024 | 204.42 | 208.39 | 203.22 | 206.46 | 205.79 | 1.66% | 278,603 |
Jul 25, 2024 | 199.76 | 205.79 | 198.30 | 203.08 | 202.42 | 2.20% | 614,354 |
Jul 24, 2024 | 202.81 | 203.33 | 198.36 | 198.71 | 198.06 | -2.55% | 665,686 |
Jul 23, 2024 | 206.36 | 206.36 | 203.46 | 203.90 | 203.24 | -0.64% | 426,901 |
Jul 22, 2024 | 204.84 | 205.57 | 201.48 | 205.22 | 204.55 | 1.11% | 566,634 |
Jul 19, 2024 | 206.68 | 206.68 | 202.08 | 202.97 | 202.31 | -1.57% | 388,780 |
Jul 18, 2024 | 208.78 | 211.37 | 206.18 | 206.20 | 205.53 | -2.04% | 409,645 |
Jul 17, 2024 | 210.37 | 213.23 | 209.56 | 210.50 | 209.82 | -0.15% | 561,989 |
Jul 16, 2024 | 207.71 | 211.73 | 207.71 | 210.81 | 210.12 | 1.99% | 555,989 |
Jul 15, 2024 | 204.42 | 207.99 | 204.40 | 206.69 | 206.02 | 1.09% | 497,161 |
Jul 12, 2024 | 204.72 | 206.16 | 204.11 | 204.46 | 203.80 | 0.48% | 377,110 |
Jul 11, 2024 | 199.83 | 204.27 | 199.83 | 203.48 | 202.14 | 2.54% | 608,696 |
Jul 10, 2024 | 195.25 | 198.70 | 194.72 | 198.44 | 197.13 | 1.64% | 386,818 |
Jul 9, 2024 | 195.01 | 195.60 | 194.20 | 195.24 | 193.95 | -0.20% | 262,488 |
Jul 8, 2024 | 196.01 | 196.28 | 193.77 | 195.64 | 194.35 | 0.49% | 395,532 |
Jul 5, 2024 | 195.07 | 195.07 | 192.56 | 194.69 | 193.40 | -0.23% | 632,774 |
Jul 3, 2024 | 197.00 | 197.19 | 195.10 | 195.14 | 193.85 | -0.65% | 276,098 |
Jul 2, 2024 | 195.66 | 196.72 | 195.06 | 196.41 | 195.11 | 0.27% | 570,424 |