IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	218.12	219.82	214.12	214.93	214.93	-1.34%	629,041
Apr 30, 2026	219.19	222.58	216.01	217.85	217.85	0.23%	1,187,537
Apr 29, 2026	220.00	223.85	215.49	217.34	217.34	5.83%	1,487,834
Apr 28, 2026	207.73	207.82	203.45	205.36	205.36	-0.98%	811,573
Apr 27, 2026	205.63	208.79	205.11	207.39	207.39	1.29%	632,039
Apr 24, 2026	206.66	207.54	204.50	204.74	204.74	-0.92%	505,302
Apr 23, 2026	204.96	208.54	203.81	206.64	206.64	1.48%	612,713
Apr 22, 2026	206.43	209.08	202.79	203.63	203.63	-0.57%	356,053
Apr 21, 2026	206.82	209.23	204.73	204.79	204.79	-0.76%	567,835
Apr 20, 2026	205.18	207.54	204.68	206.36	206.36	0.21%	580,550
Apr 17, 2026	202.07	207.69	202.07	205.92	205.92	2.60%	635,519
Apr 16, 2026	199.58	202.76	199.21	200.71	200.71	0.60%	794,317
Apr 15, 2026	204.03	204.95	197.02	199.52	199.52	-2.63%	786,003
Apr 14, 2026	204.61	206.46	203.21	204.90	204.90	-0.11%	718,665
Apr 13, 2026	200.96	205.46	199.84	205.12	205.12	2.00%	797,407
Apr 10, 2026	200.64	201.98	198.47	201.09	201.09	0.68%	640,548
Apr 9, 2026	197.11	201.57	196.96	199.73	199.73	0.95%	772,952
Apr 8, 2026	195.42	200.76	195.42	197.85	197.85	3.14%	790,370
Apr 7, 2026	190.24	192.66	189.39	191.83	191.83	0.56%	595,455
Apr 6, 2026	189.28	190.79	187.38	190.76	190.76	0.15%	530,629
Apr 2, 2026	189.06	192.82	187.77	190.47	190.47	-0.79%	459,661
Apr 1, 2026	190.52	192.87	189.16	191.98	191.98	1.28%	724,689
Mar 31, 2026	186.98	190.74	186.00	189.55	189.55	3.30%	851,116
Mar 30, 2026	188.33	188.37	183.00	183.49	183.49	-1.64%	1,014,750
Mar 27, 2026	189.42	189.42	186.32	186.55	186.55	-1.68%	596,433
Mar 26, 2026	190.69	193.69	188.92	189.73	189.73	-0.99%	721,777
Mar 25, 2026	195.06	195.43	189.22	191.63	191.63	-0.65%	852,864
Mar 24, 2026	186.77	193.22	185.16	192.88	192.88	2.26%	1,227,663
Mar 23, 2026	189.10	190.85	187.43	188.61	188.61	2.44%	1,547,543
Mar 20, 2026	187.71	188.84	183.13	184.11	184.11	-1.75%	3,072,938
Mar 19, 2026	186.48	190.18	186.48	187.38	187.38	-1.46%	1,106,946
Mar 18, 2026	188.95	192.10	188.95	190.16	190.16	-0.12%	684,638
Mar 17, 2026	191.23	192.34	187.14	190.39	190.39	0.43%	582,996
Mar 16, 2026	189.56	191.63	188.91	189.57	189.57	0.74%	810,720
Mar 13, 2026	189.63	189.63	185.59	188.18	188.18	0.04%	620,531
Mar 12, 2026	192.78	193.15	187.44	188.11	188.11	-3.28%	862,463
Mar 11, 2026	195.04	195.26	191.63	194.48	194.48	-0.67%	564,963
Mar 10, 2026	197.32	199.55	195.77	195.79	195.79	-0.92%	499,000
Mar 9, 2026	194.24	198.05	190.77	197.60	197.60	-0.15%	774,113
Mar 6, 2026	200.28	200.28	196.72	197.90	197.90	-2.67%	630,462
Mar 5, 2026	207.36	207.79	202.11	203.33	203.33	-2.57%	581,749
Mar 4, 2026	209.57	210.77	206.29	208.70	208.70	-0.12%	385,399
Mar 3, 2026	207.27	210.93	204.41	208.96	208.96	-1.22%	607,922
Mar 2, 2026	207.01	212.00	205.52	211.54	211.54	0.99%	619,095
Feb 27, 2026	205.13	209.49	204.47	209.47	209.47	-0.06%	693,305
Feb 26, 2026	207.02	209.76	205.85	209.59	209.59	1.65%	481,751
Feb 25, 2026	209.23	209.85	204.24	206.18	206.18	-1.09%	426,323
Feb 24, 2026	206.91	209.86	206.91	208.45	208.45	0.87%	413,486
Feb 23, 2026	206.45	208.66	205.13	206.65	206.65	-0.40%	564,095
Feb 20, 2026	207.48	209.77	205.62	207.48	207.48	-0.18%	600,149