Skip to main content
logo
IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
197.84
-1.22 (-0.61%)
At close: Jan 22, 2026, 4:00 PM EST
197.84
0.00 (0.00%)
After-hours: Jan 22, 2026, 7:00 PM EST

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026199.79200.32197.12197.84197.84-0.61%591,682
Jan 21, 2026195.22200.00193.46199.06199.062.98%693,505
Jan 20, 2026193.75195.20191.80193.30193.30-1.84%962,621
Jan 16, 2026193.85197.73193.85196.93196.930.83%1,024,110
Jan 15, 2026192.08196.18191.06195.30194.592.50%1,038,221
Jan 14, 2026187.61190.89186.46190.54189.851.71%609,316
Jan 13, 2026187.04187.98185.67187.33186.650.54%435,414
Jan 12, 2026184.18186.98183.70186.33185.650.88%522,350
Jan 9, 2026185.62186.97183.15184.71184.04-0.02%399,570
Jan 8, 2026179.87185.29179.61184.74184.072.35%417,711
Jan 7, 2026184.01184.83179.91180.49179.83-1.84%544,886
Jan 6, 2026182.83184.12179.89183.87183.201.70%671,652
Jan 5, 2026177.64182.74177.64180.80180.140.97%407,952
Jan 2, 2026178.03179.85177.29179.06178.410.63%493,260
Dec 31, 2025179.15179.43177.39177.94177.29-0.75%466,341
Dec 30, 2025179.55180.22178.65179.28178.63-0.41%380,770
Dec 29, 2025180.34181.23179.20180.01179.36-0.17%344,948
Dec 26, 2025179.42180.53178.87180.32179.660.07%225,116
Dec 24, 2025180.25181.21179.84180.20179.54-0.08%159,722
Dec 23, 2025179.73181.73178.22180.34179.680.46%464,219
Dec 22, 2025178.64180.34177.44179.52178.870.98%515,234
Dec 19, 2025177.13179.03176.47177.78177.130.16%1,571,747
Dec 18, 2025177.62178.78176.57177.50176.850.66%574,590
Dec 17, 2025176.38179.72175.82176.33175.69-0.49%977,463
Dec 16, 2025178.70179.11176.51177.19176.55-0.84%664,609
Dec 15, 2025179.20179.60177.45178.69178.04-0.13%562,213
Dec 12, 2025182.45183.05177.55178.93178.28-1.27%742,241
Dec 11, 2025176.74181.62176.69181.24180.582.68%632,184
Dec 10, 2025174.34177.85174.08176.51175.871.73%807,621
Dec 9, 2025175.76176.43173.03173.50172.87-1.39%541,875
Dec 8, 2025177.40177.50175.42175.95175.31-0.90%583,708
Dec 5, 2025177.15179.50176.76177.54176.89-0.83%597,292
Dec 4, 2025178.21179.59176.94179.03178.380.46%904,066
Dec 3, 2025176.00178.31176.00178.21177.561.78%466,528
Dec 2, 2025174.64176.35173.39175.10174.460.26%446,931
Dec 1, 2025172.38176.50172.38174.64174.010.41%762,409
Nov 28, 2025174.37174.61173.43173.93173.300.10%243,251
Nov 26, 2025173.02175.63172.57173.76173.130.06%406,231
Nov 25, 2025171.30174.67171.10173.65173.022.20%533,007
Nov 24, 2025169.85171.21168.92169.91169.29-0.43%982,431
Nov 21, 2025163.51171.59162.90170.65170.034.69%973,974
Nov 20, 2025163.46164.28161.74163.00162.410.82%596,735
Nov 19, 2025161.16162.90160.60161.68161.09-384,365
Nov 18, 2025162.00163.00160.72161.68161.09-0.66%627,480
Nov 17, 2025164.62165.45162.27162.76162.17-1.05%513,342
Nov 14, 2025166.00167.18164.20164.49163.89-1.54%891,884
Nov 13, 2025169.70171.74166.68167.06166.45-1.48%548,895
Nov 12, 2025169.36171.93169.23169.57168.950.04%546,128
Nov 11, 2025169.57170.86169.03169.51168.890.42%333,359
Nov 10, 2025170.20170.20166.50168.80168.190.50%612,912