Skip to main content
logo
IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
208.96
-2.58 (-1.22%)
Mar 3, 2026, 4:00 PM EST - Market closed

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026207.27210.93204.41208.96208.96-1.22%607,922
Mar 2, 2026207.01212.00205.52211.54211.540.99%619,095
Feb 27, 2026205.13209.49204.47209.47209.47-0.06%693,305
Feb 26, 2026207.02209.76205.85209.59209.591.65%481,751
Feb 25, 2026209.23209.85204.24206.18206.18-1.09%426,323
Feb 24, 2026206.91209.86206.91208.45208.450.87%413,486
Feb 23, 2026206.45208.66205.13206.65206.65-0.40%564,095
Feb 20, 2026207.48209.77205.62207.48207.48-0.18%600,149
Feb 19, 2026208.78209.82206.96207.86207.86-0.54%518,918
Feb 18, 2026209.09211.64207.99208.98208.98-0.11%736,548
Feb 17, 2026210.55212.68206.77209.21209.21-0.57%950,644
Feb 13, 2026205.08211.15204.39210.41210.412.57%1,163,708
Feb 12, 2026213.09214.43204.68205.14205.14-3.00%1,236,703
Feb 11, 2026214.36215.66210.05211.48211.48-1.44%1,336,330
Feb 10, 2026211.56215.88211.03214.58214.581.82%921,418
Feb 9, 2026211.96214.17209.70210.75210.75-0.29%1,228,933
Feb 6, 2026215.20217.16211.21211.37211.37-0.74%1,377,757
Feb 5, 2026212.23213.83209.03212.94212.940.33%1,381,345
Feb 4, 2026199.91213.83198.71212.25212.255.28%2,355,188
Feb 3, 2026197.10203.25197.10201.61201.611.71%2,003,364
Feb 2, 2026197.66199.45196.80198.22198.22-0.17%954,413
Jan 30, 2026198.35200.18196.53198.55198.55-0.59%1,044,988
Jan 29, 2026198.14199.72194.95199.72199.721.69%835,886
Jan 28, 2026194.36198.79193.69196.40196.400.80%1,152,918
Jan 27, 2026194.88196.00193.88194.85194.85-0.20%488,614
Jan 26, 2026194.95195.99194.14195.24195.24-0.02%618,584
Jan 23, 2026198.12198.12193.79195.27195.27-1.30%581,894
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