Skip to main content
logo
IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
218.49
+1.59 (0.73%)
Jun 12, 2026, 4:00 PM EDT - Market closed

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026218.55219.32216.18218.49218.490.73%472,386
Jun 11, 2026215.74217.81213.08216.90216.901.12%623,589
Jun 10, 2026223.94223.94214.48214.50214.50-3.44%494,832
Jun 9, 2026220.65223.85217.67222.14222.141.62%682,447
Jun 8, 2026215.68219.63214.92218.59218.591.50%611,893
Jun 5, 2026215.40217.34213.89215.35215.35-0.43%580,765
Jun 4, 2026217.52218.99216.11216.29216.290.44%563,263
Jun 3, 2026211.81216.05211.68215.34215.341.51%658,311
Jun 2, 2026209.97215.21208.84212.13212.132.19%776,541
Jun 1, 2026208.82210.37206.38207.59207.59-1.54%436,123
May 29, 2026209.01212.98206.97210.83210.830.38%982,306
May 28, 2026210.21210.58207.04210.03210.03-0.81%759,762
May 27, 2026211.78212.77210.57211.75211.750.29%650,156
May 26, 2026211.97212.07209.17211.13211.131.13%891,554
May 22, 2026206.00209.29205.16208.78208.781.90%662,905
May 21, 2026206.43208.14204.30205.61204.88-1.24%794,687
May 20, 2026205.98208.24203.45208.19207.451.48%475,559
May 19, 2026207.12207.37203.75205.15204.42-1.67%488,333
May 18, 2026208.68209.60207.44208.63207.890.45%489,372
May 15, 2026209.88210.25207.64207.69206.95-1.75%701,134
May 14, 2026213.27213.28209.23211.40210.65-0.39%691,266
May 13, 2026213.95214.54211.55212.22211.47-0.76%390,158
May 12, 2026213.26215.14211.51213.85213.09-0.07%711,884
May 11, 2026217.63217.63213.76214.01213.25-1.34%646,497
May 8, 2026216.36218.38214.08216.92216.150.95%592,567
May 7, 2026218.62219.41213.73214.87214.11-1.52%1,051,154
May 6, 2026218.22219.93216.99218.19217.421.13%731,049
May 5, 2026215.76217.60214.60215.76214.990.67%508,652
May 4, 2026213.77216.15212.22214.33213.57-0.28%544,284
May 1, 2026218.12219.82214.12214.93214.17-1.34%629,972
Apr 30, 2026219.19222.58216.01217.85217.080.23%1,214,845
Apr 29, 2026220.00223.85215.49217.34216.575.83%1,505,731
Apr 28, 2026207.73207.82203.45205.36204.63-0.98%811,591
Apr 27, 2026205.63208.79205.11207.39206.651.29%632,215
Apr 24, 2026206.66207.54204.50204.74204.01-0.92%505,346
Apr 23, 2026204.96208.54203.81206.64205.911.48%612,771
Apr 22, 2026206.43209.08202.79203.63202.91-0.57%356,074
Apr 21, 2026206.82209.23204.73204.79204.06-0.76%594,457
Apr 20, 2026205.18207.54204.68206.36205.630.21%630,255
Apr 17, 2026202.07207.69202.07205.92205.192.60%635,971
Apr 16, 2026199.58202.76199.21200.71200.000.60%794,399
Apr 15, 2026204.03204.95197.02199.52198.81-2.63%786,262
Apr 14, 2026204.61206.46203.21204.90204.17-0.11%719,174
Apr 13, 2026200.96205.46199.84205.12204.392.00%797,437
Apr 10, 2026200.64201.98198.47201.09200.380.68%640,651
Apr 9, 2026197.11201.57196.96199.73199.020.95%773,010
Apr 8, 2026195.42200.76195.42197.85197.153.14%790,500
Apr 7, 2026190.24192.66189.39191.83191.150.56%595,673
Apr 6, 2026189.28190.79187.38190.76190.080.15%530,645
Apr 2, 2026189.06192.82187.77190.47189.79-0.79%460,808