IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
184.77
+0.40 (0.22%)
Mar 26, 2025, 4:00 PM EST - Market closed
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 184.28 | 187.66 | 183.49 | 184.88 | - | 0.28% | 364,759 |
| Mar 25, 2025 | 185.60 | 186.05 | 182.60 | 184.37 | 184.37 | -0.39% | 425,300 |
| Mar 24, 2025 | 183.71 | 185.81 | 183.08 | 185.10 | 185.10 | 1.75% | 561,806 |
| Mar 21, 2025 | 182.36 | 182.36 | 179.02 | 181.91 | 181.91 | -0.99% | 1,170,552 |
| Mar 20, 2025 | 183.11 | 186.19 | 182.65 | 183.73 | 183.73 | -0.46% | 653,197 |
| Mar 19, 2025 | 185.03 | 185.80 | 183.00 | 184.58 | 184.58 | -0.02% | 519,861 |
| Mar 18, 2025 | 184.31 | 184.76 | 182.55 | 184.62 | 184.62 | 0.02% | 511,248 |
| Mar 17, 2025 | 182.05 | 185.57 | 182.05 | 184.59 | 184.59 | 1.21% | 377,963 |
| Mar 14, 2025 | 180.90 | 182.71 | 178.35 | 182.39 | 182.39 | 2.33% | 554,632 |
| Mar 13, 2025 | 181.52 | 184.19 | 177.71 | 178.23 | 178.23 | -2.02% | 558,973 |
| Mar 12, 2025 | 185.15 | 185.63 | 181.42 | 181.90 | 181.90 | -1.55% | 494,291 |
| Mar 11, 2025 | 186.37 | 187.42 | 181.09 | 184.76 | 184.76 | -0.79% | 878,773 |
| Mar 10, 2025 | 186.13 | 188.88 | 184.85 | 186.23 | 186.23 | -0.76% | 695,035 |
| Mar 7, 2025 | 186.31 | 188.52 | 183.95 | 187.66 | 187.66 | 0.10% | 825,804 |
| Mar 6, 2025 | 187.35 | 188.45 | 186.26 | 187.48 | 187.48 | -0.50% | 651,177 |
| Mar 5, 2025 | 186.69 | 189.10 | 185.31 | 188.43 | 188.43 | 1.37% | 1,013,889 |
| Mar 4, 2025 | 186.23 | 188.68 | 183.24 | 185.88 | 185.88 | -1.41% | 779,008 |
| Mar 3, 2025 | 196.01 | 198.04 | 188.11 | 188.53 | 188.53 | -2.98% | 617,369 |
| Feb 28, 2025 | 194.79 | 195.60 | 191.62 | 194.33 | 194.33 | 0.30% | 687,529 |
| Feb 27, 2025 | 195.84 | 199.45 | 193.14 | 193.74 | 193.74 | -1.05% | 371,413 |
| Feb 26, 2025 | 196.96 | 196.96 | 195.17 | 195.80 | 195.80 | -0.33% | 332,619 |
| Feb 25, 2025 | 196.67 | 198.48 | 194.94 | 196.44 | 196.44 | -0.09% | 478,270 |
| Feb 24, 2025 | 193.82 | 197.15 | 192.24 | 196.62 | 196.62 | 1.89% | 597,046 |
| Feb 21, 2025 | 196.17 | 196.17 | 190.38 | 192.98 | 192.98 | -1.58% | 377,276 |
| Feb 20, 2025 | 198.61 | 199.97 | 195.16 | 196.07 | 196.07 | -1.30% | 388,747 |
| Feb 19, 2025 | 195.58 | 199.00 | 194.44 | 198.65 | 198.65 | 1.16% | 418,037 |
| Feb 18, 2025 | 195.75 | 197.15 | 194.82 | 196.37 | 196.37 | 0.59% | 512,638 |
| Feb 14, 2025 | 194.05 | 197.99 | 193.69 | 195.21 | 195.21 | 1.13% | 644,036 |
| Feb 13, 2025 | 194.37 | 195.63 | 192.17 | 193.03 | 193.03 | -0.26% | 673,878 |
| Feb 12, 2025 | 192.01 | 194.21 | 190.73 | 193.54 | 193.54 | -0.69% | 738,150 |
| Feb 11, 2025 | 195.17 | 196.88 | 193.92 | 194.89 | 194.89 | -0.79% | 675,619 |
| Feb 10, 2025 | 197.20 | 197.20 | 194.80 | 196.45 | 196.45 | 0.26% | 658,603 |
| Feb 7, 2025 | 200.32 | 200.32 | 193.48 | 195.94 | 195.94 | -1.70% | 856,053 |
| Feb 6, 2025 | 198.04 | 202.13 | 197.42 | 199.32 | 199.32 | 0.88% | 1,012,421 |
| Feb 5, 2025 | 208.16 | 208.16 | 195.81 | 197.58 | 197.58 | -9.64% | 1,477,120 |
| Feb 4, 2025 | 218.41 | 220.55 | 218.07 | 218.65 | 218.65 | -0.10% | 602,942 |
| Feb 3, 2025 | 220.49 | 221.10 | 217.19 | 218.86 | 218.86 | -2.43% | 565,376 |
| Jan 31, 2025 | 224.11 | 226.05 | 223.50 | 224.31 | 224.31 | 0.09% | 384,901 |
| Jan 30, 2025 | 220.59 | 225.62 | 219.50 | 224.11 | 224.11 | 2.39% | 364,999 |
| Jan 29, 2025 | 220.73 | 222.00 | 218.75 | 218.88 | 218.88 | -1.04% | 322,781 |
| Jan 28, 2025 | 220.98 | 222.30 | 219.79 | 221.17 | 221.17 | -0.11% | 334,795 |
| Jan 27, 2025 | 219.71 | 222.02 | 219.71 | 221.42 | 221.42 | 0.66% | 346,607 |
| Jan 24, 2025 | 221.59 | 222.15 | 218.36 | 219.97 | 219.97 | -0.94% | 278,600 |
| Jan 23, 2025 | 220.18 | 223.20 | 218.80 | 222.05 | 222.05 | 0.94% | 375,814 |
| Jan 22, 2025 | 218.39 | 220.92 | 217.74 | 219.99 | 219.99 | 0.15% | 342,361 |
| Jan 21, 2025 | 217.60 | 220.06 | 217.02 | 219.66 | 219.66 | 1.84% | 350,139 |
| Jan 17, 2025 | 220.00 | 221.67 | 215.47 | 215.69 | 215.69 | -0.73% | 476,264 |
| Jan 16, 2025 | 215.43 | 217.76 | 214.27 | 217.27 | 216.58 | 1.28% | 400,280 |
| Jan 15, 2025 | 218.55 | 219.69 | 214.39 | 214.53 | 213.85 | - | 465,707 |
| Jan 14, 2025 | 210.89 | 215.37 | 210.21 | 214.54 | 213.86 | 2.15% | 654,671 |