IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
160.84
-0.32 (-0.20%)
At close: Oct 13, 2025, 4:00 PM EDT
160.00
-0.84 (-0.52%)
After-hours: Oct 13, 2025, 5:20 PM EDT
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 162.38 | 163.86 | 160.76 | 160.84 | - | -0.20% | 514,536 |
| Oct 10, 2025 | 165.85 | 165.96 | 160.11 | 161.16 | 161.16 | -2.83% | 741,628 |
| Oct 9, 2025 | 167.05 | 167.21 | 164.39 | 165.85 | 165.12 | -0.62% | 606,155 |
| Oct 8, 2025 | 166.00 | 167.31 | 164.25 | 166.89 | 166.16 | 0.66% | 573,804 |
| Oct 7, 2025 | 167.31 | 167.56 | 164.33 | 165.80 | 165.07 | -0.75% | 484,037 |
| Oct 6, 2025 | 167.06 | 167.84 | 165.38 | 167.05 | 166.32 | 0.03% | 334,803 |
| Oct 3, 2025 | 166.73 | 168.29 | 165.69 | 167.00 | 166.27 | 1.10% | 471,330 |
| Oct 2, 2025 | 164.54 | 166.29 | 163.72 | 165.18 | 164.46 | 0.66% | 603,309 |
| Oct 1, 2025 | 161.58 | 164.23 | 161.00 | 164.10 | 163.38 | 0.82% | 630,314 |
| Sep 30, 2025 | 162.07 | 162.81 | 160.35 | 162.76 | 162.05 | 0.35% | 690,394 |
| Sep 29, 2025 | 162.40 | 162.93 | 160.58 | 162.19 | 161.48 | 0.52% | 691,883 |
| Sep 26, 2025 | 159.80 | 161.65 | 159.29 | 161.35 | 160.64 | 1.30% | 489,291 |
| Sep 25, 2025 | 159.00 | 159.74 | 158.19 | 159.28 | 158.58 | -0.30% | 835,617 |
| Sep 24, 2025 | 159.15 | 160.68 | 159.06 | 159.76 | 159.06 | 0.23% | 630,836 |
| Sep 23, 2025 | 161.36 | 162.38 | 159.15 | 159.40 | 158.70 | -0.75% | 478,494 |
| Sep 22, 2025 | 160.86 | 161.26 | 159.00 | 160.60 | 159.90 | -0.27% | 661,308 |
| Sep 19, 2025 | 164.00 | 164.75 | 160.59 | 161.03 | 160.32 | -0.64% | 1,828,327 |
| Sep 18, 2025 | 160.83 | 163.07 | 160.08 | 162.06 | 161.35 | 1.55% | 608,231 |
| Sep 17, 2025 | 164.19 | 165.91 | 159.18 | 159.59 | 158.89 | -2.59% | 1,033,300 |
| Sep 16, 2025 | 161.23 | 163.98 | 160.80 | 163.84 | 163.12 | 1.66% | 747,650 |
| Sep 15, 2025 | 161.47 | 162.15 | 159.97 | 161.16 | 160.45 | 0.38% | 677,282 |
| Sep 12, 2025 | 164.22 | 164.45 | 160.55 | 160.55 | 159.85 | -2.40% | 394,466 |
| Sep 11, 2025 | 160.58 | 164.77 | 160.58 | 164.49 | 163.77 | 2.70% | 743,108 |
| Sep 10, 2025 | 161.61 | 162.65 | 159.40 | 160.17 | 159.47 | -1.14% | 786,132 |
| Sep 9, 2025 | 163.80 | 163.82 | 161.00 | 162.01 | 161.30 | -1.32% | 557,850 |
| Sep 8, 2025 | 164.83 | 164.87 | 162.22 | 164.17 | 163.45 | -0.46% | 738,361 |
| Sep 5, 2025 | 165.61 | 167.00 | 163.99 | 164.93 | 164.21 | 0.04% | 647,510 |
| Sep 4, 2025 | 161.39 | 164.91 | 160.39 | 164.86 | 164.14 | 2.19% | 515,691 |
| Sep 3, 2025 | 161.60 | 162.59 | 160.30 | 161.32 | 160.61 | -0.51% | 960,086 |
| Sep 2, 2025 | 162.46 | 162.99 | 160.60 | 162.15 | 161.44 | -1.43% | 839,315 |
| Aug 29, 2025 | 165.63 | 165.98 | 163.83 | 164.50 | 163.78 | -0.44% | 445,723 |
| Aug 28, 2025 | 167.00 | 167.00 | 163.71 | 165.22 | 164.50 | -0.52% | 584,188 |
| Aug 27, 2025 | 165.08 | 167.09 | 164.97 | 166.08 | 165.35 | 0.05% | 612,288 |
| Aug 26, 2025 | 165.70 | 166.26 | 164.69 | 166.00 | 165.27 | 0.01% | 755,121 |
| Aug 25, 2025 | 168.73 | 168.83 | 165.96 | 165.98 | 165.25 | -1.53% | 463,570 |
| Aug 22, 2025 | 163.53 | 168.82 | 163.29 | 168.56 | 167.82 | 3.81% | 1,228,877 |
| Aug 21, 2025 | 163.69 | 164.60 | 162.25 | 162.38 | 161.67 | -1.27% | 676,797 |
| Aug 20, 2025 | 165.27 | 165.86 | 163.64 | 164.47 | 163.75 | -0.86% | 705,102 |
| Aug 19, 2025 | 164.58 | 167.74 | 163.78 | 165.90 | 165.17 | 1.29% | 822,030 |
| Aug 18, 2025 | 164.49 | 165.52 | 163.78 | 163.78 | 163.06 | -0.60% | 486,806 |
| Aug 15, 2025 | 167.60 | 167.71 | 164.16 | 164.77 | 164.05 | -1.45% | 579,229 |
| Aug 14, 2025 | 167.19 | 168.42 | 165.57 | 167.19 | 166.46 | -1.36% | 850,787 |
| Aug 13, 2025 | 164.11 | 169.80 | 163.73 | 169.50 | 168.76 | 3.78% | 1,048,047 |
| Aug 12, 2025 | 159.67 | 163.64 | 158.88 | 163.32 | 162.60 | 3.68% | 657,262 |
| Aug 11, 2025 | 158.61 | 159.80 | 157.25 | 157.53 | 156.84 | -0.46% | 765,066 |
| Aug 8, 2025 | 158.25 | 160.00 | 157.94 | 158.26 | 157.57 | -0.17% | 639,114 |
| Aug 7, 2025 | 161.65 | 162.01 | 158.31 | 158.53 | 157.84 | -0.75% | 747,653 |
| Aug 6, 2025 | 161.85 | 163.02 | 158.90 | 159.72 | 159.02 | -1.31% | 1,006,935 |
| Aug 5, 2025 | 159.59 | 162.51 | 159.19 | 161.84 | 161.13 | 2.27% | 695,480 |
| Aug 4, 2025 | 159.03 | 160.32 | 157.46 | 158.25 | 157.56 | -0.55% | 1,008,866 |