IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	178.03	179.85	177.29	179.06	179.06	0.63%	491,656
Dec 31, 2025	179.15	179.43	177.39	177.94	177.94	-0.75%	459,959
Dec 30, 2025	179.55	180.22	178.65	179.28	179.28	-0.41%	373,971
Dec 29, 2025	180.34	181.23	179.20	180.01	180.01	-0.17%	344,935
Dec 26, 2025	179.42	180.53	178.87	180.32	180.32	0.07%	225,110
Dec 24, 2025	180.25	181.21	179.84	180.20	180.20	-0.08%	159,718
Dec 23, 2025	179.73	181.73	178.22	180.34	180.34	0.46%	463,693
Dec 22, 2025	178.64	180.34	177.44	179.52	179.52	0.98%	497,058
Dec 19, 2025	177.13	179.03	176.47	177.78	177.78	0.16%	1,538,889
Dec 18, 2025	177.62	178.78	176.57	177.50	177.50	0.66%	574,590
Dec 17, 2025	176.38	179.72	175.82	176.33	176.33	-0.49%	977,463
Dec 16, 2025	178.70	179.11	176.51	177.19	177.19	-0.84%	664,609
Dec 15, 2025	179.20	179.60	177.45	178.69	178.69	-0.13%	562,213
Dec 12, 2025	182.45	183.05	177.55	178.93	178.93	-1.27%	742,241
Dec 11, 2025	176.74	181.62	176.69	181.24	181.24	2.68%	632,184
Dec 10, 2025	174.34	177.85	174.08	176.51	176.51	1.73%	807,621
Dec 9, 2025	175.76	176.43	173.03	173.50	173.50	-1.39%	541,875
Dec 8, 2025	177.40	177.50	175.42	175.95	175.95	-0.90%	583,708
Dec 5, 2025	177.15	179.50	176.76	177.54	177.54	-0.83%	597,292
Dec 4, 2025	178.21	179.59	176.94	179.03	179.03	0.46%	904,066
Dec 3, 2025	176.00	178.31	176.00	178.21	178.21	1.78%	466,528
Dec 2, 2025	174.64	176.35	173.39	175.10	175.10	0.26%	446,931
Dec 1, 2025	172.38	176.50	172.38	174.64	174.64	0.41%	762,409
Nov 28, 2025	174.37	174.61	173.43	173.93	173.93	0.10%	243,251
Nov 26, 2025	173.02	175.63	172.57	173.76	173.76	0.06%	406,231
Nov 25, 2025	171.30	174.67	171.10	173.65	173.65	2.20%	533,007
Nov 24, 2025	169.85	171.21	168.92	169.91	169.91	-0.43%	982,431
Nov 21, 2025	163.51	171.59	162.90	170.65	170.65	4.69%	973,974
Nov 20, 2025	163.46	164.28	161.74	163.00	163.00	0.82%	596,735
Nov 19, 2025	161.16	162.90	160.60	161.68	161.68	-	384,365
Nov 18, 2025	162.00	163.00	160.72	161.68	161.68	-0.66%	627,480
Nov 17, 2025	164.62	165.45	162.27	162.76	162.76	-1.05%	513,342
Nov 14, 2025	166.00	167.18	164.20	164.49	164.49	-1.54%	891,884
Nov 13, 2025	169.70	171.74	166.68	167.06	167.06	-1.48%	548,895
Nov 12, 2025	169.36	171.93	169.23	169.57	169.57	0.04%	546,128
Nov 11, 2025	169.57	170.86	169.03	169.51	169.51	0.42%	333,359
Nov 10, 2025	170.20	170.20	166.50	168.80	168.80	0.50%	612,912
Nov 7, 2025	165.88	169.05	165.43	167.96	167.96	0.68%	872,764
Nov 6, 2025	168.65	170.22	166.00	166.82	166.82	-0.86%	544,014
Nov 5, 2025	168.11	169.63	166.50	168.27	168.27	0.24%	549,723
Nov 4, 2025	167.39	169.25	167.00	167.86	167.86	-0.23%	912,462
Nov 3, 2025	170.52	170.52	167.39	168.25	168.25	-1.87%	772,257
Oct 31, 2025	170.00	172.41	169.50	171.46	171.46	0.68%	633,071
Oct 30, 2025	173.31	177.00	170.30	170.30	170.30	-1.79%	855,948
Oct 29, 2025	173.00	181.27	171.34	173.40	173.40	3.86%	1,690,706
Oct 28, 2025	167.48	167.48	165.40	166.95	166.95	-0.39%	897,582
Oct 27, 2025	169.30	169.81	167.51	167.60	167.60	-0.21%	569,976
Oct 24, 2025	169.26	169.28	167.47	167.95	167.95	-0.25%	427,017
Oct 23, 2025	166.46	168.86	165.79	168.37	168.37	1.21%	408,132
Oct 22, 2025	169.48	169.76	165.64	166.35	166.35	-1.76%	496,400