IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	175.63	177.19	174.06	175.03	174.35	-0.55%	888,840
Jun 17, 2025	178.75	179.95	175.70	175.99	175.30	-2.18%	652,104
Jun 16, 2025	179.63	180.72	178.09	179.92	179.22	1.18%	600,527
Jun 13, 2025	180.22	181.64	177.20	177.82	177.13	-2.57%	650,936
Jun 12, 2025	181.64	184.03	181.64	182.51	181.80	-0.36%	622,239
Jun 11, 2025	184.37	185.85	183.14	183.17	182.46	-0.59%	531,985
Jun 10, 2025	183.32	184.88	182.47	184.26	183.54	0.56%	345,085
Jun 9, 2025	183.95	184.79	182.04	183.23	182.52	-0.04%	626,567
Jun 6, 2025	182.68	183.62	180.93	183.31	182.60	1.68%	479,634
Jun 5, 2025	181.10	181.61	179.53	180.28	179.58	-0.34%	683,323
Jun 4, 2025	182.70	182.80	180.87	180.89	180.19	-0.63%	389,498
Jun 3, 2025	179.20	182.21	178.56	182.04	181.33	1.60%	464,922
Jun 2, 2025	179.77	179.77	176.77	179.17	178.47	-0.96%	557,160
May 30, 2025	182.14	183.30	179.42	180.91	180.21	-0.68%	834,199
May 29, 2025	182.56	182.56	179.66	182.14	181.43	0.80%	551,602
May 28, 2025	183.89	184.46	180.35	180.70	180.00	-1.50%	419,834
May 27, 2025	181.95	183.47	180.30	183.45	182.74	2.14%	500,399
May 23, 2025	178.28	180.25	178.21	179.60	178.90	-0.84%	421,433
May 22, 2025	180.50	182.01	179.03	181.13	180.42	-0.02%	468,920
May 21, 2025	185.39	185.41	179.72	181.16	180.45	-3.77%	986,316
May 20, 2025	189.05	189.43	187.68	188.26	187.53	-0.88%	524,538
May 19, 2025	187.50	191.14	187.50	189.93	189.19	-0.48%	490,691
May 16, 2025	189.48	190.90	187.97	190.85	189.40	0.68%	421,473
May 15, 2025	188.06	190.19	187.47	189.56	188.12	0.58%	528,980
May 14, 2025	189.28	189.99	188.32	188.47	187.04	-0.97%	517,542
May 13, 2025	191.57	192.48	190.21	190.31	188.86	-0.51%	471,418
May 12, 2025	189.38	193.58	189.38	191.29	189.84	4.26%	889,006
May 9, 2025	184.87	185.41	183.02	183.47	182.07	-0.64%	383,459
May 8, 2025	182.31	186.66	181.58	184.65	183.25	2.53%	630,905
May 7, 2025	179.68	181.80	179.59	180.09	178.72	0.31%	677,403
May 6, 2025	179.86	181.55	179.30	179.54	178.17	-1.21%	583,139
May 5, 2025	180.00	183.28	179.97	181.73	180.35	0.15%	660,831
May 2, 2025	179.36	182.61	176.65	181.45	180.07	3.54%	780,131