IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	214.36	215.66	210.05	211.48	211.48	-1.44%	1,336,330
Feb 10, 2026	211.56	215.88	211.03	214.58	214.58	1.82%	921,418
Feb 9, 2026	211.96	214.17	209.70	210.75	210.75	-0.29%	1,228,933
Feb 6, 2026	215.20	217.16	211.21	211.37	211.37	-0.74%	1,377,757
Feb 5, 2026	212.23	213.83	209.03	212.94	212.94	0.33%	1,381,345
Feb 4, 2026	199.91	213.83	198.71	212.25	212.25	5.28%	2,355,188
Feb 3, 2026	197.10	203.25	197.10	201.61	201.61	1.71%	2,003,364
Feb 2, 2026	197.66	199.45	196.80	198.22	198.22	-0.17%	954,413
Jan 30, 2026	198.35	200.18	196.53	198.55	198.55	-0.59%	1,044,988
Jan 29, 2026	198.14	199.72	194.95	199.72	199.72	1.69%	835,886
Jan 28, 2026	194.36	198.79	193.69	196.40	196.40	0.80%	1,152,918
Jan 27, 2026	194.88	196.00	193.88	194.85	194.85	-0.20%	488,614
Jan 26, 2026	194.95	195.99	194.14	195.24	195.24	-0.02%	618,584
Jan 23, 2026	198.12	198.12	193.79	195.27	195.27	-1.30%	581,894
Jan 22, 2026	199.79	200.32	197.12	197.84	197.84	-0.61%	591,682
Jan 21, 2026	195.22	200.00	193.46	199.06	199.06	2.98%	693,505
Jan 20, 2026	193.75	195.20	191.80	193.30	193.30	-1.84%	962,621
Jan 16, 2026	193.85	197.73	193.85	196.93	196.93	0.83%	1,024,110
Jan 15, 2026	192.08	196.18	191.06	195.30	194.59	2.50%	1,038,221
Jan 14, 2026	187.61	190.89	186.46	190.54	189.85	1.71%	609,316
Jan 13, 2026	187.04	187.98	185.67	187.33	186.65	0.54%	435,414
Jan 12, 2026	184.18	186.98	183.70	186.33	185.65	0.88%	522,350
Jan 9, 2026	185.62	186.97	183.15	184.71	184.04	-0.02%	399,570
Jan 8, 2026	179.87	185.29	179.61	184.74	184.07	2.35%	417,711
Jan 7, 2026	184.01	184.83	179.91	180.49	179.83	-1.84%	544,886
Jan 6, 2026	182.83	184.12	179.89	183.87	183.20	1.70%	671,652
Jan 5, 2026	177.64	182.74	177.64	180.80	180.14	0.97%	407,952
Jan 2, 2026	178.03	179.85	177.29	179.06	178.41	0.63%	493,260
Dec 31, 2025	179.15	179.43	177.39	177.94	177.29	-0.75%	466,341
Dec 30, 2025	179.55	180.22	178.65	179.28	178.63	-0.41%	380,770
Dec 29, 2025	180.34	181.23	179.20	180.01	179.36	-0.17%	344,948
Dec 26, 2025	179.42	180.53	178.87	180.32	179.66	0.07%	225,116
Dec 24, 2025	180.25	181.21	179.84	180.20	179.54	-0.08%	159,722
Dec 23, 2025	179.73	181.73	178.22	180.34	179.68	0.46%	464,219
Dec 22, 2025	178.64	180.34	177.44	179.52	178.87	0.98%	515,234
Dec 19, 2025	177.13	179.03	176.47	177.78	177.13	0.16%	1,571,747
Dec 18, 2025	177.62	178.78	176.57	177.50	176.85	0.66%	574,590
Dec 17, 2025	176.38	179.72	175.82	176.33	175.69	-0.49%	977,463
Dec 16, 2025	178.70	179.11	176.51	177.19	176.55	-0.84%	664,609
Dec 15, 2025	179.20	179.60	177.45	178.69	178.04	-0.13%	562,213
Dec 12, 2025	182.45	183.05	177.55	178.93	178.28	-1.27%	742,241
Dec 11, 2025	176.74	181.62	176.69	181.24	180.58	2.68%	632,184
Dec 10, 2025	174.34	177.85	174.08	176.51	175.87	1.73%	807,621
Dec 9, 2025	175.76	176.43	173.03	173.50	172.87	-1.39%	541,875
Dec 8, 2025	177.40	177.50	175.42	175.95	175.31	-0.90%	583,708
Dec 5, 2025	177.15	179.50	176.76	177.54	176.89	-0.83%	597,292
Dec 4, 2025	178.21	179.59	176.94	179.03	178.38	0.46%	904,066
Dec 3, 2025	176.00	178.31	176.00	178.21	177.56	1.78%	466,528
Dec 2, 2025	174.64	176.35	173.39	175.10	174.46	0.26%	446,931
Dec 1, 2025	172.38	176.50	172.38	174.64	174.01	0.41%	762,409