IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
160.60
-0.43 (-0.27%)
At close: Sep 22, 2025, 4:00 PM EDT
160.60
0.00 (0.00%)
After-hours: Sep 22, 2025, 6:30 PM EDT
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 160.86 | 161.19 | 159.00 | 160.75 | - | -0.17% | 340,868 |
| Sep 19, 2025 | 164.00 | 164.75 | 160.59 | 161.03 | 161.03 | -0.64% | 1,828,327 |
| Sep 18, 2025 | 160.83 | 163.07 | 160.08 | 162.06 | 162.06 | 1.55% | 608,231 |
| Sep 17, 2025 | 164.19 | 165.91 | 159.18 | 159.59 | 159.59 | -2.59% | 1,033,300 |
| Sep 16, 2025 | 161.23 | 163.98 | 160.80 | 163.84 | 163.84 | 1.66% | 747,650 |
| Sep 15, 2025 | 161.47 | 162.15 | 159.97 | 161.16 | 161.16 | 0.38% | 677,282 |
| Sep 12, 2025 | 164.22 | 164.45 | 160.55 | 160.55 | 160.55 | -2.40% | 394,466 |
| Sep 11, 2025 | 160.58 | 164.77 | 160.58 | 164.49 | 164.49 | 2.70% | 743,108 |
| Sep 10, 2025 | 161.61 | 162.65 | 159.40 | 160.17 | 160.17 | -1.14% | 786,132 |
| Sep 9, 2025 | 163.80 | 163.82 | 161.00 | 162.01 | 162.01 | -1.32% | 557,850 |
| Sep 8, 2025 | 164.83 | 164.87 | 162.22 | 164.17 | 164.17 | -0.46% | 738,361 |
| Sep 5, 2025 | 165.61 | 167.00 | 163.99 | 164.93 | 164.93 | 0.04% | 647,510 |
| Sep 4, 2025 | 161.39 | 164.91 | 160.39 | 164.86 | 164.86 | 2.19% | 515,691 |
| Sep 3, 2025 | 161.60 | 162.59 | 160.30 | 161.32 | 161.32 | -0.51% | 960,086 |
| Sep 2, 2025 | 162.46 | 162.99 | 160.60 | 162.15 | 162.15 | -1.43% | 839,315 |
| Aug 29, 2025 | 165.63 | 165.98 | 163.83 | 164.50 | 164.50 | -0.44% | 445,723 |
| Aug 28, 2025 | 167.00 | 167.00 | 163.71 | 165.22 | 165.22 | -0.52% | 584,188 |
| Aug 27, 2025 | 165.08 | 167.09 | 164.97 | 166.08 | 166.08 | 0.05% | 612,288 |
| Aug 26, 2025 | 165.70 | 166.26 | 164.69 | 166.00 | 166.00 | 0.01% | 755,121 |
| Aug 25, 2025 | 168.73 | 168.83 | 165.96 | 165.98 | 165.98 | -1.53% | 463,570 |
| Aug 22, 2025 | 163.53 | 168.82 | 163.29 | 168.56 | 168.56 | 3.81% | 1,228,877 |
| Aug 21, 2025 | 163.69 | 164.60 | 162.25 | 162.38 | 162.38 | -1.27% | 676,797 |
| Aug 20, 2025 | 165.27 | 165.86 | 163.64 | 164.47 | 164.47 | -0.86% | 705,102 |
| Aug 19, 2025 | 164.58 | 167.74 | 163.78 | 165.90 | 165.90 | 1.29% | 822,030 |
| Aug 18, 2025 | 164.49 | 165.52 | 163.78 | 163.78 | 163.78 | -0.60% | 486,806 |
| Aug 15, 2025 | 167.60 | 167.71 | 164.16 | 164.77 | 164.77 | -1.45% | 579,229 |
| Aug 14, 2025 | 167.19 | 168.42 | 165.57 | 167.19 | 167.19 | -1.36% | 850,787 |
| Aug 13, 2025 | 164.11 | 169.80 | 163.73 | 169.50 | 169.50 | 3.78% | 1,048,047 |
| Aug 12, 2025 | 159.67 | 163.64 | 158.88 | 163.32 | 163.32 | 3.68% | 657,262 |
| Aug 11, 2025 | 158.61 | 159.80 | 157.25 | 157.53 | 157.53 | -0.46% | 765,066 |
| Aug 8, 2025 | 158.25 | 160.00 | 157.94 | 158.26 | 158.26 | -0.17% | 639,114 |
| Aug 7, 2025 | 161.65 | 162.01 | 158.31 | 158.53 | 158.53 | -0.75% | 747,653 |
| Aug 6, 2025 | 161.85 | 163.02 | 158.90 | 159.72 | 159.72 | -1.31% | 1,006,935 |
| Aug 5, 2025 | 159.59 | 162.51 | 159.19 | 161.84 | 161.84 | 2.27% | 695,480 |
| Aug 4, 2025 | 159.03 | 160.32 | 157.46 | 158.25 | 158.25 | -0.55% | 1,008,866 |
| Aug 1, 2025 | 162.18 | 163.35 | 158.34 | 159.12 | 159.12 | -2.68% | 1,320,376 |
| Jul 31, 2025 | 162.50 | 165.42 | 161.28 | 163.51 | 163.51 | -0.47% | 1,484,848 |
| Jul 30, 2025 | 175.00 | 178.23 | 163.16 | 164.28 | 164.28 | -11.29% | 2,650,956 |
| Jul 29, 2025 | 185.26 | 186.29 | 183.42 | 185.18 | 185.18 | 0.41% | 701,892 |
| Jul 28, 2025 | 186.00 | 186.62 | 184.19 | 184.43 | 184.43 | -0.68% | 534,869 |
| Jul 25, 2025 | 184.91 | 185.73 | 182.59 | 185.69 | 185.69 | 1.11% | 369,257 |
| Jul 24, 2025 | 184.03 | 184.90 | 183.00 | 183.66 | 183.66 | -0.40% | 352,308 |
| Jul 23, 2025 | 186.26 | 186.70 | 183.04 | 184.40 | 184.40 | -0.08% | 728,997 |
| Jul 22, 2025 | 180.26 | 184.86 | 180.26 | 184.54 | 184.54 | 2.01% | 468,405 |
| Jul 21, 2025 | 184.34 | 184.57 | 180.31 | 180.90 | 180.90 | -1.35% | 652,523 |
| Jul 18, 2025 | 184.94 | 184.94 | 182.28 | 183.38 | 183.38 | -0.32% | 651,955 |
| Jul 17, 2025 | 180.33 | 184.25 | 180.33 | 183.96 | 183.96 | 2.33% | 498,614 |
| Jul 16, 2025 | 179.83 | 180.96 | 177.09 | 179.77 | 179.77 | 0.17% | 685,680 |
| 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 |