IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	226.74	226.83	221.26	223.82	223.82	-0.51%	433,937
Jul 1, 2026	227.11	229.24	224.34	224.96	224.96	-0.88%	760,454
Jun 30, 2026	227.32	228.62	225.36	226.95	226.95	0.44%	553,200
Jun 29, 2026	225.29	226.11	222.34	225.96	225.96	-0.54%	708,555
Jun 26, 2026	227.08	228.26	225.07	227.19	227.19	-0.39%	1,113,655
Jun 25, 2026	224.96	230.18	222.00	228.07	228.07	2.66%	414,169
Jun 24, 2026	222.40	225.36	221.23	222.16	222.16	0.45%	531,811
Jun 23, 2026	219.12	224.17	219.12	221.17	221.17	-1.86%	576,549
Jun 22, 2026	225.52	227.02	218.18	225.36	225.36	0.19%	671,223
Jun 18, 2026	227.18	228.26	224.74	224.93	224.93	0.55%	2,465,499
Jun 17, 2026	222.79	227.47	221.65	223.69	223.69	-0.05%	686,268
Jun 16, 2026	222.56	226.15	220.38	223.81	223.81	0.80%	607,940
Jun 15, 2026	220.78	223.99	219.44	222.04	222.04	1.62%	580,844
Jun 12, 2026	218.55	219.32	216.18	218.49	218.49	0.73%	472,386
Jun 11, 2026	215.74	217.81	213.08	216.90	216.90	1.12%	623,589
Jun 10, 2026	223.94	223.94	214.48	214.50	214.50	-3.44%	494,832
Jun 9, 2026	220.65	223.85	217.67	222.14	222.14	1.62%	682,447
Jun 8, 2026	215.68	219.63	214.92	218.59	218.59	1.50%	611,893
Jun 5, 2026	215.40	217.34	213.89	215.35	215.35	-0.43%	580,765
Jun 4, 2026	217.52	218.99	216.11	216.29	216.29	0.44%	563,263
Jun 3, 2026	211.81	216.05	211.68	215.34	215.34	1.51%	658,311
Jun 2, 2026	209.97	215.21	208.84	212.13	212.13	2.19%	776,541
Jun 1, 2026	208.82	210.37	206.38	207.59	207.59	-1.54%	436,123
May 29, 2026	209.01	212.98	206.97	210.83	210.83	0.38%	982,306
May 28, 2026	210.21	210.58	207.04	210.03	210.03	-0.81%	759,762
May 27, 2026	211.78	212.77	210.57	211.75	211.75	0.29%	650,156
May 26, 2026	211.97	212.07	209.17	211.13	211.13	1.13%	891,554
May 22, 2026	206.00	209.29	205.16	208.78	208.78	1.90%	662,905
May 21, 2026	206.43	208.14	204.30	205.61	204.88	-1.24%	794,687
May 20, 2026	205.98	208.24	203.45	208.19	207.45	1.48%	475,559
May 19, 2026	207.12	207.37	203.75	205.15	204.42	-1.67%	488,333
May 18, 2026	208.68	209.60	207.44	208.63	207.89	0.45%	489,372
May 15, 2026	209.88	210.25	207.64	207.69	206.95	-1.75%	701,134
May 14, 2026	213.27	213.28	209.23	211.40	210.65	-0.39%	691,266
May 13, 2026	213.95	214.54	211.55	212.22	211.47	-0.76%	390,158
May 12, 2026	213.26	215.14	211.51	213.85	213.09	-0.07%	711,884
May 11, 2026	217.63	217.63	213.76	214.01	213.25	-1.34%	646,497
May 8, 2026	216.36	218.38	214.08	216.92	216.15	0.95%	592,567
May 7, 2026	218.62	219.41	213.73	214.87	214.11	-1.52%	1,051,154
May 6, 2026	218.22	219.93	216.99	218.19	217.42	1.13%	731,049
May 5, 2026	215.76	217.60	214.60	215.76	214.99	0.67%	508,652
May 4, 2026	213.77	216.15	212.22	214.33	213.57	-0.28%	544,284
May 1, 2026	218.12	219.82	214.12	214.93	214.17	-1.34%	629,972
Apr 30, 2026	219.19	222.58	216.01	217.85	217.08	0.23%	1,214,845
Apr 29, 2026	220.00	223.85	215.49	217.34	216.57	5.83%	1,505,731
Apr 28, 2026	207.73	207.82	203.45	205.36	204.63	-0.98%	811,591
Apr 27, 2026	205.63	208.79	205.11	207.39	206.65	1.29%	632,215
Apr 24, 2026	206.66	207.54	204.50	204.74	204.01	-0.92%	505,346
Apr 23, 2026	204.96	208.54	203.81	206.64	205.91	1.48%	612,771
Apr 22, 2026	206.43	209.08	202.79	203.63	202.91	-0.57%	356,074