Skip to main content
IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
212.38
+2.12 (1.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024209.50213.55206.97212.38212.381.01%1,243,751
Dec 19, 2024212.78215.41210.11210.26210.26-0.66%766,891
Dec 18, 2024222.60223.00211.62211.65211.65-4.74%549,298
Dec 17, 2024223.46224.90221.66222.19222.19-0.84%898,712
Dec 16, 2024223.02224.56221.33224.08224.080.48%1,236,141
Dec 13, 2024224.11225.61221.29223.00223.00-0.88%455,777
Dec 12, 2024227.82228.88224.44224.98224.98-1.40%420,018
Dec 11, 2024229.21230.29227.53228.17228.170.10%431,583
Dec 10, 2024230.18230.18226.33227.95227.95-0.74%286,516
Dec 9, 2024230.20231.75228.89229.65229.65-0.03%378,020
Dec 6, 2024230.12231.76229.44229.71229.710.55%477,412
Dec 5, 2024229.53230.33226.06228.45228.450.25%799,040
Dec 4, 2024229.89230.06226.80227.87227.87-1.14%571,003
Dec 3, 2024231.93231.93228.71230.50230.50-0.57%376,722
Dec 2, 2024230.94231.90229.16231.81231.810.51%361,356
Nov 29, 2024230.63232.31229.91230.63230.63-0.20%268,772
Nov 27, 2024232.81233.15229.47231.10231.10-0.40%728,299
Nov 26, 2024235.27235.65231.05232.02232.02-1.71%482,298
Nov 25, 2024234.23237.38233.69236.06236.061.53%726,612
Nov 22, 2024228.44233.08228.32232.50232.502.22%409,966
Nov 21, 2024223.35228.30223.15227.45227.451.95%507,138
Nov 20, 2024224.18224.18219.95223.11223.11-0.22%465,205
Nov 19, 2024224.33225.98222.79223.61223.61-1.35%685,046
Nov 18, 2024226.20228.78226.20226.66226.66-0.51%659,599
Nov 15, 2024229.43231.32227.66227.83227.83-0.68%1,896,161
Nov 14, 2024230.64232.62229.19229.39229.39-0.70%596,344
Nov 13, 2024227.14231.52226.86231.00231.001.33%780,643
Nov 12, 2024228.26228.98226.60227.97227.97-0.60%377,474
Nov 11, 2024229.68231.52227.84229.34229.340.36%369,265
Nov 8, 2024228.68230.98227.51228.51228.51-0.17%488,681
Nov 7, 2024235.22235.31228.56228.90228.90-2.55%608,671
Nov 6, 2024234.39238.22233.20234.90234.904.53%917,470
Nov 5, 2024218.37225.96218.26224.71224.712.61%839,881
Nov 4, 2024217.60223.18216.68219.00219.001.37%638,557
Nov 1, 2024215.67218.82213.80216.05216.050.66%725,543
Oct 31, 2024219.37221.24214.18214.64214.64-1.83%984,611
Oct 30, 2024209.57219.09206.04218.64218.647.24%1,365,000
Oct 29, 2024203.27205.43203.01203.88203.88-0.47%452,922
Oct 28, 2024204.47207.41204.47204.84204.841.00%398,841
Oct 25, 2024204.72205.20202.36202.82202.82-0.32%268,778
Oct 24, 2024204.08205.13202.08203.48203.48-0.67%462,128
Oct 23, 2024207.57208.49204.70204.86204.86-1.46%275,376
Oct 22, 2024208.79209.42206.65207.89207.89-0.67%336,162
Oct 21, 2024210.48210.54207.77209.29209.29-0.59%221,259
Oct 18, 2024210.96210.96208.95210.53210.530.31%283,789
Oct 17, 2024211.46211.46209.00209.88209.88-0.34%409,172
Oct 16, 2024211.81212.98210.05210.60210.60-0.53%306,421
Oct 15, 2024213.43214.68211.37211.72211.72-0.75%479,686
Oct 14, 2024211.45213.46210.20213.31213.310.86%279,952
Oct 11, 2024207.98212.62207.98211.49211.491.46%342,021
Oct 10, 2024206.49208.81206.49208.45207.770.34%360,470
Oct 9, 2024208.16210.61207.67207.74207.06-0.32%394,138
Oct 8, 2024208.25209.62207.61208.41207.73-0.08%269,595
Oct 7, 2024209.41210.58207.95208.58207.90-1.19%436,074
Oct 4, 2024212.75213.03209.02211.10210.410.12%400,903
Oct 3, 2024211.51214.22209.23210.85210.16-0.22%471,961
Oct 2, 2024212.51214.57211.24211.32210.63-0.57%508,731
Oct 1, 2024214.07214.07210.45212.53211.84-0.92%358,369
Sep 30, 2024214.97215.37212.14214.50213.80-0.22%619,320
Sep 27, 2024214.82217.40213.63214.98214.280.74%403,885
Sep 26, 2024211.08214.00210.92213.41212.722.09%675,623
Sep 25, 2024213.19213.64208.91209.04208.36-1.62%814,637
Sep 24, 2024210.78212.62210.29212.48211.791.18%456,631
Sep 23, 2024209.00210.48208.64210.00209.320.61%526,751
Sep 20, 2024209.92210.87207.20208.73208.05-0.84%3,999,176
Sep 19, 2024208.93210.84206.86210.50209.822.38%509,283
Sep 18, 2024205.67208.80204.15205.60204.930.44%449,422
Sep 17, 2024203.19206.30202.68204.69204.020.99%495,607
Sep 16, 2024201.80204.26201.68202.68202.021.45%790,238
Sep 13, 2024198.77200.91198.60199.78199.130.84%420,491
Sep 12, 2024197.61198.43194.60198.11197.470.50%437,038
Sep 11, 2024197.18197.43192.59197.13196.49-0.21%466,187
Sep 10, 2024197.74198.41196.10197.55196.910.19%270,538
Sep 9, 2024196.78198.22195.08197.17196.531.04%578,758
Sep 6, 2024197.04199.47194.78195.14194.51-0.83%374,645
Sep 5, 2024200.36200.69195.80196.77196.13-1.81%557,920
Sep 4, 2024203.01203.12199.69200.39199.74-1.23%654,876
Sep 3, 2024205.53206.22202.07202.89202.23-1.74%822,783
Aug 30, 2024205.97206.74203.86206.48205.810.63%501,627
Aug 29, 2024205.09205.72203.40205.18204.510.98%362,120
Aug 28, 2024203.50204.80202.27203.18202.52-0.20%459,840
Aug 27, 2024203.69204.44202.72203.59202.93-0.18%561,827
Aug 26, 2024205.01205.50202.83203.96203.300.03%293,102
Aug 23, 2024200.71204.02199.83203.90203.242.22%332,670
Aug 22, 2024202.41202.56198.26199.47198.82-0.97%608,716
Aug 21, 2024199.87201.77199.43201.43200.781.21%438,344
Aug 20, 2024198.89199.99197.22199.02198.37-0.08%383,195
Aug 19, 2024197.31200.05196.94199.18198.531.32%544,444
Aug 16, 2024194.69197.39194.69196.58195.940.69%796,502
Aug 15, 2024195.64196.66194.69195.24194.611.00%374,936
Aug 14, 2024193.79194.29192.21193.31192.68-0.65%525,846
Aug 13, 2024192.02194.78190.86194.57193.941.71%396,349
Aug 12, 2024194.00194.39191.02191.30190.68-1.56%299,941
Aug 9, 2024194.21194.76192.64194.34193.71-0.27%338,170
Aug 8, 2024191.92195.18191.31194.86194.232.26%514,460
Aug 7, 2024193.61196.21190.46190.56189.94-0.81%566,720
Aug 6, 2024192.94198.26191.46192.12191.50-0.05%638,496
Aug 5, 2024192.04193.79189.51192.21191.59-0.98%1,027,983
Aug 2, 2024194.09196.63192.12194.12193.49-1.11%786,349
Aug 1, 2024205.49206.12193.33196.29195.65-5.85%988,660