Skip to main content
logo
IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
223.16
+1.97 (0.89%)
Jul 22, 2026, 4:00 PM EDT - Market closed

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 2026221.49223.73220.86223.16223.160.89%981,049
Jul 21, 2026218.46223.78218.46221.19221.19-0.02%525,861
Jul 20, 2026226.30226.32220.03221.24221.24-1.64%536,127
Jul 17, 2026226.31231.70224.71224.94224.94-1.76%454,092
Jul 16, 2026223.98228.99223.98228.96228.962.41%1,363,315
Jul 15, 2026221.32223.81220.53223.57223.570.37%409,746
Jul 14, 2026224.00225.61221.21222.74222.740.57%648,755
Jul 13, 2026220.83223.50220.46221.48221.48-0.31%415,029
Jul 10, 2026220.50223.58219.61222.16222.161.10%387,331
Jul 9, 2026220.84222.34219.07219.74219.740.62%551,338
Jul 8, 2026221.62221.62215.51218.39218.39-1.21%755,818
Jul 7, 2026223.19224.50217.47221.07221.07-1.51%585,656
Jul 6, 2026222.20225.46221.07224.46224.460.61%444,892
Jul 2, 2026226.74226.83221.26223.82223.09-0.51%443,149
Jul 1, 2026227.11229.24224.34224.96224.23-0.88%862,723
Jun 30, 2026227.32228.62225.36226.95226.210.44%646,334
Jun 29, 2026225.29226.14222.34225.96225.22-0.54%708,578
Jun 26, 2026227.08228.26225.07227.19226.45-0.39%1,134,578
Jun 25, 2026224.96230.18222.00228.07227.332.66%419,738
Jun 24, 2026222.40225.36221.23222.16221.440.45%566,390
Jun 23, 2026219.12224.17219.12221.17220.45-1.86%580,193
Jun 22, 2026225.52227.02218.18225.36224.620.19%687,247
Jun 18, 2026227.18228.26224.74224.93224.200.55%2,488,443
Jun 17, 2026222.79227.47221.65223.69222.96-0.05%686,296
Jun 16, 2026222.56226.15220.38223.81223.080.80%610,511
Jun 15, 2026220.78223.99219.44222.04221.321.62%581,475
Jun 12, 2026218.55219.32216.18218.49217.780.73%477,275
Jun 11, 2026215.74217.81213.08216.90216.191.12%623,669
Jun 10, 2026223.94223.94214.48214.50213.80-3.44%495,566
Jun 9, 2026220.65223.85217.67222.14221.421.62%697,765
Jun 8, 2026215.68219.63214.92218.59217.881.50%611,914
Jun 5, 2026215.40217.34213.89215.35214.65-0.43%600,299
Jun 4, 2026217.52218.99216.11216.29215.580.44%563,290
Jun 3, 2026211.81216.05211.68215.34214.641.51%658,670
Jun 2, 2026209.97215.21208.84212.13211.442.19%776,686
Jun 1, 2026208.82210.37206.38207.59206.91-1.54%441,476
May 29, 2026209.01212.98206.97210.83210.140.38%1,013,732
May 28, 2026210.21210.58207.04210.03209.34-0.81%808,594
May 27, 2026211.78212.77210.57211.75211.060.29%650,262
May 26, 2026211.97212.07209.17211.13210.441.13%958,828
May 22, 2026206.00209.29205.16208.78208.101.90%672,953
May 21, 2026206.43208.14204.30205.61204.21-1.24%794,708
May 20, 2026205.98208.24203.45208.19206.771.48%475,559
May 19, 2026207.12207.37203.75205.15203.75-1.67%488,333
May 18, 2026208.68209.60207.44208.63207.210.45%489,372
May 15, 2026209.88210.25207.64207.69206.28-1.75%701,134
May 14, 2026213.27213.28209.23211.40209.96-0.39%691,266
May 13, 2026213.95214.54211.55212.22210.78-0.76%390,158
May 12, 2026213.26215.14211.51213.85212.40-0.07%711,884
May 11, 2026217.63217.63213.76214.01212.55-1.34%646,497