IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	165.63	165.98	163.83	164.50	164.50	-0.44%	445,723
Aug 28, 2025	167.00	167.00	163.71	165.22	165.22	-0.52%	584,188
Aug 27, 2025	165.08	167.09	164.97	166.08	166.08	0.05%	612,288
Aug 26, 2025	165.70	166.26	164.69	166.00	166.00	0.01%	755,121
Aug 25, 2025	168.73	168.83	165.96	165.98	165.98	-1.53%	463,570
Aug 22, 2025	163.53	168.82	163.29	168.56	168.56	3.81%	1,228,877
Aug 21, 2025	163.69	164.60	162.25	162.38	162.38	-1.27%	676,797
Aug 20, 2025	165.27	165.86	163.64	164.47	164.47	-0.86%	705,102
Aug 19, 2025	164.58	167.74	163.78	165.90	165.90	1.29%	822,030
Aug 18, 2025	164.49	165.52	163.78	163.78	163.78	-0.60%	486,806
Aug 15, 2025	167.60	167.71	164.16	164.77	164.77	-1.45%	579,229
Aug 14, 2025	167.19	168.42	165.57	167.19	167.19	-1.36%	850,787
Aug 13, 2025	164.11	169.80	163.73	169.50	169.50	3.78%	1,048,047
Aug 12, 2025	159.67	163.64	158.88	163.32	163.32	3.68%	657,262
Aug 11, 2025	158.61	159.80	157.25	157.53	157.53	-0.46%	765,066
Aug 8, 2025	158.25	160.00	157.94	158.26	158.26	-0.17%	639,114
Aug 7, 2025	161.65	162.01	158.31	158.53	158.53	-0.75%	747,653
Aug 6, 2025	161.85	163.02	158.90	159.72	159.72	-1.31%	1,006,935
Aug 5, 2025	159.59	162.51	159.19	161.84	161.84	2.27%	695,480
Aug 4, 2025	159.03	160.32	157.46	158.25	158.25	-0.55%	1,008,866
Aug 1, 2025	162.18	163.35	158.34	159.12	159.12	-2.68%	1,320,376
Jul 31, 2025	162.50	165.42	161.28	163.51	163.51	-0.47%	1,484,848
Jul 30, 2025	175.00	178.23	163.16	164.28	164.28	-11.29%	2,650,956
Jul 29, 2025	185.26	186.29	183.42	185.18	185.18	0.41%	701,892
Jul 28, 2025	186.00	186.62	184.19	184.43	184.43	-0.68%	534,869
Jul 25, 2025	184.91	185.73	182.59	185.69	185.69	1.11%	369,257
Jul 24, 2025	184.03	184.90	183.00	183.66	183.66	-0.40%	352,308
Jul 23, 2025	186.26	186.70	183.04	184.40	184.40	-0.08%	728,997
Jul 22, 2025	180.26	184.86	180.26	184.54	184.54	2.01%	468,405
Jul 21, 2025	184.34	184.57	180.31	180.90	180.90	-1.35%	652,523
Jul 18, 2025	184.94	184.94	182.28	183.38	183.38	-0.32%	651,955
Jul 17, 2025	180.33	184.25	180.33	183.96	183.96	2.33%	498,614
Jul 16, 2025	179.83	180.96	177.09	179.77	179.77	0.17%	685,680
Jul 15, 2025	181.93	182.84	179.41	179.47	179.47	-0.77%	766,765
Jul 14, 2025	180.70	181.92	179.25	180.87	180.87	-0.33%	793,534
Jul 11, 2025	183.14	183.93	181.23	181.47	181.47	-2.13%	674,892
Jul 10, 2025	184.27	187.71	183.86	185.42	184.70	0.56%	686,179
Jul 9, 2025	183.52	184.89	181.72	184.38	183.66	1.05%	1,036,169
Jul 8, 2025	179.46	184.03	178.44	182.47	181.76	1.75%	911,539
Jul 7, 2025	180.12	181.38	178.27	179.33	178.63	-1.06%	802,533
Jul 3, 2025	182.75	183.53	180.69	181.25	180.54	-0.50%	224,051
Jul 2, 2025	180.47	182.31	179.65	182.16	181.45	1.09%	487,975
Jul 1, 2025	174.87	183.06	174.51	180.19	179.49	2.63%	644,030
Jun 30, 2025	175.94	177.02	173.76	175.57	174.89	-0.43%	902,706
Jun 27, 2025	177.17	178.18	175.42	176.32	175.63	-0.02%	788,116
Jun 26, 2025	175.38	177.11	174.98	176.35	175.66	1.06%	608,111
Jun 25, 2025	175.36	175.36	172.76	174.50	173.82	-0.22%	551,944
Jun 24, 2025	174.14	175.91	172.54	174.88	174.20	1.25%	501,271
Jun 23, 2025	173.19	173.92	170.26	172.72	172.05	-0.25%	965,446
Jun 20, 2025	175.78	176.86	172.29	173.15	172.48	-1.07%	2,463,836