Skip to main content
IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
215.69
-0.89 (-0.41%)
Jan 17, 2025, 4:00 PM EST - Market closed

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025220.00221.67215.47215.69215.69-0.73%476,264
Jan 16, 2025215.43217.76214.27217.27216.581.28%400,280
Jan 15, 2025218.55219.69214.39214.53213.85-465,707
Jan 14, 2025210.89215.37210.21214.54213.862.15%654,671
Jan 13, 2025205.09210.59204.32210.03209.361.95%381,585
Jan 10, 2025206.04207.57205.00206.02205.36-1.33%511,083
Jan 8, 2025206.69209.05206.48208.79208.120.38%608,947
Jan 7, 2025209.41212.06207.12208.00207.34-0.63%652,670
Jan 6, 2025207.54209.99207.20209.32208.651.11%609,746
Jan 3, 2025206.25207.83204.41207.02206.360.47%304,051
Jan 2, 2025210.67211.40205.67206.06205.40-1.54%379,791
Dec 31, 2024209.24210.75208.41209.29208.620.22%255,290
Dec 30, 2024209.72209.99206.75208.83208.16-1.08%246,597
Dec 27, 2024211.27213.43210.20211.11210.44-0.88%166,152
Dec 26, 2024211.88214.36211.29212.98212.300.33%401,775
Dec 24, 2024210.17212.70210.17212.28211.600.72%156,266
Dec 23, 2024211.08212.53210.41210.76210.09-0.76%424,200
Dec 20, 2024209.50213.55206.97212.38211.701.01%1,243,751
Dec 19, 2024212.78215.41210.11210.26209.59-0.66%766,891
Dec 18, 2024222.60223.00211.62211.65210.98-4.74%549,298
Dec 17, 2024223.46224.90221.66222.19221.48-0.84%898,712
Dec 16, 2024223.02224.56221.33224.08223.370.48%1,236,141
Dec 13, 2024224.11225.61221.29223.00222.29-0.88%455,777
Dec 12, 2024227.82228.88224.44224.98224.26-1.40%420,018
Dec 11, 2024229.21230.29227.53228.17227.440.10%431,583
Dec 10, 2024230.18230.18226.33227.95227.22-0.74%286,516
Dec 9, 2024230.20231.75228.89229.65228.92-0.03%378,020
Dec 6, 2024230.12231.76229.44229.71228.980.55%477,412
Dec 5, 2024229.53230.33226.06228.45227.720.25%799,040
Dec 4, 2024229.89230.06226.80227.87227.14-1.14%571,003
Dec 3, 2024231.93231.93228.71230.50229.77-0.57%376,722
Dec 2, 2024230.94231.90229.16231.81231.070.51%361,356
Nov 29, 2024230.63232.31229.91230.63229.90-0.20%268,772
Nov 27, 2024232.81233.15229.47231.10230.36-0.40%728,299
Nov 26, 2024235.27235.65231.05232.02231.28-1.71%482,298
Nov 25, 2024234.23237.38233.69236.06235.311.53%726,612
Nov 22, 2024228.44233.08228.32232.50231.762.22%409,966
Nov 21, 2024223.35228.30223.15227.45226.731.95%507,138
Nov 20, 2024224.18224.18219.95223.11222.40-0.22%465,205
Nov 19, 2024224.33225.98222.79223.61222.90-1.35%685,046
Nov 18, 2024226.20228.78226.20226.66225.94-0.51%659,599
Nov 15, 2024229.43231.32227.66227.83227.10-0.68%1,896,161
Nov 14, 2024230.64232.62229.19229.39228.66-0.70%596,344
Nov 13, 2024227.14231.52226.86231.00230.261.33%780,643
Nov 12, 2024228.26228.98226.60227.97227.24-0.60%377,474
Nov 11, 2024229.68231.52227.84229.34228.610.36%369,265
Nov 8, 2024228.68230.98227.51228.51227.78-0.17%488,681
Nov 7, 2024235.22235.31228.56228.90228.17-2.55%608,671
Nov 6, 2024234.39238.22233.20234.90234.154.53%917,470
Nov 5, 2024218.37225.96218.26224.71223.992.61%839,881
Nov 4, 2024217.60223.18216.68219.00218.301.37%638,557
Nov 1, 2024215.67218.82213.80216.05215.360.66%725,543
Oct 31, 2024219.37221.24214.18214.64213.96-1.83%984,611
Oct 30, 2024209.57219.09206.04218.64217.947.24%1,365,000
Oct 29, 2024203.27205.43203.01203.88203.23-0.47%452,922
Oct 28, 2024204.47207.41204.47204.84204.191.00%398,841
Oct 25, 2024204.72205.20202.36202.82202.17-0.32%268,778
Oct 24, 2024204.08205.13202.08203.48202.83-0.67%462,128
Oct 23, 2024207.57208.49204.70204.86204.21-1.46%275,376
Oct 22, 2024208.79209.42206.65207.89207.23-0.67%336,162
Oct 21, 2024210.48210.54207.77209.29208.62-0.59%221,259
Oct 18, 2024210.96210.96208.95210.53209.860.31%283,789
Oct 17, 2024211.46211.46209.00209.88209.21-0.34%409,172
Oct 16, 2024211.81212.98210.05210.60209.93-0.53%306,421
Oct 15, 2024213.43214.68211.37211.72211.05-0.75%479,686
Oct 14, 2024211.45213.46210.20213.31212.630.86%279,952
Oct 11, 2024207.98212.62207.98211.49210.821.46%342,021
Oct 10, 2024206.49208.81206.49208.45207.110.34%360,470
Oct 9, 2024208.16210.61207.67207.74206.40-0.32%394,138
Oct 8, 2024208.25209.62207.61208.41207.07-0.08%269,595
Oct 7, 2024209.41210.58207.95208.58207.24-1.19%436,074
Oct 4, 2024212.75213.03209.02211.10209.740.12%400,903
Oct 3, 2024211.51214.22209.23210.85209.49-0.22%471,961
Oct 2, 2024212.51214.57211.24211.32209.96-0.57%508,731
Oct 1, 2024214.07214.07210.45212.53211.16-0.92%358,369
Sep 30, 2024214.97215.37212.14214.50213.12-0.22%619,320
Sep 27, 2024214.82217.40213.63214.98213.600.74%403,885
Sep 26, 2024211.08214.00210.92213.41212.042.09%675,623
Sep 25, 2024213.19213.64208.91209.04207.70-1.62%814,637
Sep 24, 2024210.78212.62210.29212.48211.111.18%456,631
Sep 23, 2024209.00210.48208.64210.00208.650.61%526,751
Sep 20, 2024209.92210.87207.20208.73207.39-0.84%3,999,176
Sep 19, 2024208.93210.84206.86210.50209.152.38%509,283
Sep 18, 2024205.67208.80204.15205.60204.280.44%449,422
Sep 17, 2024203.19206.30202.68204.69203.370.99%495,607
Sep 16, 2024201.80204.26201.68202.68201.381.45%790,238
Sep 13, 2024198.77200.91198.60199.78198.500.84%420,491
Sep 12, 2024197.61198.43194.60198.11196.840.50%437,038
Sep 11, 2024197.18197.43192.59197.13195.86-0.21%466,187
Sep 10, 2024197.74198.41196.10197.55196.280.19%270,538
Sep 9, 2024196.78198.22195.08197.17195.901.04%578,758
Sep 6, 2024197.04199.47194.78195.14193.89-0.83%374,645
Sep 5, 2024200.36200.69195.80196.77195.51-1.81%557,920
Sep 4, 2024203.01203.12199.69200.39199.10-1.23%654,876
Sep 3, 2024205.53206.22202.07202.89201.59-1.74%822,783
Aug 30, 2024205.97206.74203.86206.48205.150.63%501,627
Aug 29, 2024205.09205.72203.40205.18203.860.98%362,120
Aug 28, 2024203.50204.80202.27203.18201.87-0.20%459,840
Aug 27, 2024203.69204.44202.72203.59202.28-0.18%561,827
Aug 26, 2024205.01205.50202.83203.96202.650.03%293,102