IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
181.82
+0.37 (0.20%)
May 5, 2025, 4:00 PM EDT - Market closed
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 180.00 | 183.28 | 179.97 | 181.73 | 181.73 | 0.15% | 654,925 |
| May 2, 2025 | 179.36 | 182.61 | 176.65 | 181.45 | 181.45 | 3.54% | 780,131 |
| May 1, 2025 | 184.00 | 184.00 | 172.57 | 175.25 | 175.25 | 0.74% | 914,967 |
| Apr 30, 2025 | 171.82 | 173.97 | 169.31 | 173.97 | 173.97 | 1.03% | 1,082,105 |
| Apr 29, 2025 | 173.57 | 174.21 | 172.00 | 172.20 | 172.20 | -1.09% | 742,619 |
| Apr 28, 2025 | 173.65 | 175.24 | 172.74 | 174.10 | 174.10 | 0.64% | 676,662 |
| Apr 25, 2025 | 173.40 | 175.00 | 171.54 | 173.00 | 173.00 | -0.45% | 603,239 |
| Apr 24, 2025 | 166.88 | 174.10 | 166.47 | 173.79 | 173.79 | 3.97% | 995,409 |
| Apr 23, 2025 | 171.03 | 175.09 | 166.64 | 167.15 | 167.15 | 0.45% | 1,068,910 |
| Apr 22, 2025 | 162.44 | 166.94 | 161.86 | 166.40 | 166.40 | 3.57% | 631,243 |
| Apr 21, 2025 | 162.13 | 162.34 | 158.28 | 160.66 | 160.66 | -2.01% | 604,143 |
| Apr 17, 2025 | 164.33 | 165.47 | 163.63 | 163.95 | 163.95 | -0.08% | 863,921 |
| Apr 16, 2025 | 165.96 | 167.96 | 162.76 | 164.08 | 164.08 | -1.95% | 724,514 |
| Apr 15, 2025 | 169.68 | 171.48 | 166.79 | 167.34 | 167.34 | -1.48% | 440,370 |
| Apr 14, 2025 | 170.16 | 171.49 | 167.97 | 169.86 | 169.86 | 0.80% | 445,827 |
| Apr 11, 2025 | 166.71 | 170.72 | 161.96 | 168.51 | 168.51 | 0.92% | 793,074 |
| Apr 10, 2025 | 169.41 | 170.34 | 162.07 | 166.97 | 166.97 | -3.93% | 807,815 |
| Apr 9, 2025 | 159.38 | 175.53 | 159.38 | 173.80 | 173.80 | 7.32% | 1,198,083 |
| Apr 8, 2025 | 167.63 | 168.43 | 158.88 | 161.94 | 161.94 | -0.61% | 1,656,032 |
| Apr 7, 2025 | 159.60 | 166.22 | 153.36 | 162.93 | 162.93 | 0.27% | 1,613,751 |
| Apr 4, 2025 | 165.31 | 165.83 | 160.13 | 162.49 | 162.49 | -3.67% | 1,053,501 |
| Apr 3, 2025 | 178.37 | 178.37 | 168.44 | 168.68 | 168.68 | -7.98% | 779,100 |
| Apr 2, 2025 | 179.19 | 183.68 | 179.16 | 183.30 | 183.30 | 1.19% | 477,101 |
| Apr 1, 2025 | 180.30 | 182.18 | 178.81 | 181.15 | 181.15 | 0.10% | 632,265 |
| Mar 31, 2025 | 179.52 | 181.49 | 176.39 | 180.97 | 180.97 | 0.03% | 760,334 |
| Mar 28, 2025 | 185.02 | 186.16 | 179.89 | 180.91 | 180.91 | -1.64% | 370,464 |
| Mar 27, 2025 | 184.74 | 186.46 | 182.31 | 183.93 | 183.93 | -0.44% | 319,724 |
| Mar 26, 2025 | 184.23 | 187.66 | 183.49 | 184.74 | 184.74 | 0.20% | 491,960 |
| Mar 25, 2025 | 185.60 | 186.05 | 182.60 | 184.37 | 184.37 | -0.39% | 425,300 |
| Mar 24, 2025 | 183.71 | 185.81 | 183.08 | 185.10 | 185.10 | 1.75% | 561,806 |
| Mar 21, 2025 | 182.36 | 182.36 | 179.02 | 181.91 | 181.91 | -0.99% | 1,170,552 |
| Mar 20, 2025 | 183.11 | 186.19 | 182.65 | 183.73 | 183.73 | -0.46% | 653,197 |
| Mar 19, 2025 | 185.03 | 185.80 | 183.00 | 184.58 | 184.58 | -0.02% | 519,861 |
| Mar 18, 2025 | 184.31 | 184.76 | 182.55 | 184.62 | 184.62 | 0.02% | 511,248 |
| Mar 17, 2025 | 182.05 | 185.57 | 182.05 | 184.59 | 184.59 | 1.21% | 377,963 |
| Mar 14, 2025 | 180.90 | 182.71 | 178.35 | 182.39 | 182.39 | 2.33% | 554,632 |
| Mar 13, 2025 | 181.52 | 184.19 | 177.71 | 178.23 | 178.23 | -2.02% | 558,973 |
| Mar 12, 2025 | 185.15 | 185.63 | 181.42 | 181.90 | 181.90 | -1.55% | 494,291 |
| Mar 11, 2025 | 186.37 | 187.42 | 181.09 | 184.76 | 184.76 | -0.79% | 878,773 |
| Mar 10, 2025 | 186.13 | 188.88 | 184.85 | 186.23 | 186.23 | -0.76% | 695,035 |
| Mar 7, 2025 | 186.31 | 188.52 | 183.95 | 187.66 | 187.66 | 0.10% | 825,804 |
| Mar 6, 2025 | 187.35 | 188.45 | 186.26 | 187.48 | 187.48 | -0.50% | 651,177 |
| Mar 5, 2025 | 186.69 | 189.10 | 185.31 | 188.43 | 188.43 | 1.37% | 1,013,889 |
| Mar 4, 2025 | 186.23 | 188.68 | 183.24 | 185.88 | 185.88 | -1.41% | 779,008 |
| Mar 3, 2025 | 196.01 | 198.04 | 188.11 | 188.53 | 188.53 | -2.98% | 617,369 |
| Feb 28, 2025 | 194.79 | 195.60 | 191.62 | 194.33 | 194.33 | 0.30% | 687,529 |
| Feb 27, 2025 | 195.84 | 199.45 | 193.14 | 193.74 | 193.74 | -1.05% | 371,413 |
| Feb 26, 2025 | 196.96 | 196.96 | 195.17 | 195.80 | 195.80 | -0.33% | 332,619 |
| Feb 25, 2025 | 196.67 | 198.48 | 194.94 | 196.44 | 196.44 | -0.09% | 478,270 |
| Feb 24, 2025 | 193.82 | 197.15 | 192.24 | 196.62 | 196.62 | 1.89% | 597,046 |