IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	229.65	230.48	228.26	228.64	228.64	-0.71%	470,706
Aug 28, 2026	234.95	235.41	228.65	230.28	230.28	-1.58%	410,199
Aug 27, 2026	233.78	235.61	233.01	233.98	233.98	-0.39%	654,257
Aug 26, 2026	231.43	235.51	228.58	234.89	234.89	2.01%	498,158
Aug 25, 2026	235.69	235.69	229.68	230.27	230.27	-1.46%	464,556
Aug 24, 2026	234.41	235.98	231.37	233.69	233.69	-0.30%	400,564
Aug 21, 2026	235.27	235.72	232.75	234.39	234.39	0.27%	1,015,414
Aug 20, 2026	232.46	236.64	231.68	233.75	233.75	-0.30%	650,748
Aug 19, 2026	236.32	237.11	232.43	234.45	234.45	0.12%	664,348
Aug 18, 2026	242.73	242.73	233.80	234.16	234.16	-2.59%	465,524
Aug 17, 2026	239.00	241.90	237.84	240.39	240.39	0.61%	417,293
Aug 14, 2026	238.52	241.52	236.99	238.94	238.94	-0.08%	444,370
Aug 13, 2026	241.40	241.58	237.73	239.13	239.13	-0.58%	491,836
Aug 12, 2026	240.00	242.10	236.69	240.52	240.52	1.35%	693,450
Aug 11, 2026	233.68	237.65	233.27	237.31	237.31	1.73%	480,516
Aug 10, 2026	235.69	235.69	232.92	233.27	233.27	-0.51%	536,426
Aug 7, 2026	234.78	237.89	232.19	234.46	234.46	0.32%	570,166
Aug 6, 2026	237.78	239.32	233.43	233.71	233.71	-1.38%	455,707
Aug 5, 2026	237.34	240.05	234.59	236.98	236.98	-0.38%	444,531
Aug 4, 2026	234.98	238.33	232.86	237.89	237.89	2.23%	655,900
Aug 3, 2026	231.48	234.15	229.63	232.70	232.70	0.98%	472,238
Jul 31, 2026	231.38	233.12	228.32	230.45	230.45	-1.42%	1,204,656
Jul 30, 2026	230.98	239.46	230.98	233.77	233.77	1.85%	1,402,988
Jul 29, 2026	236.94	243.80	226.14	229.52	229.52	2.17%	1,590,404
Jul 28, 2026	226.31	227.00	223.83	224.65	224.65	0.37%	1,001,819
Jul 27, 2026	224.82	225.85	219.25	223.83	223.83	0.25%	725,550
Jul 24, 2026	222.92	224.70	221.73	223.27	223.27	0.47%	582,143
Jul 23, 2026	222.85	223.52	219.43	222.22	222.22	-0.42%	589,571
Jul 22, 2026	221.49	223.73	220.86	223.16	223.16	0.89%	981,049
Jul 21, 2026	218.46	223.78	218.46	221.19	221.19	-0.02%	525,861
Jul 20, 2026	226.30	226.32	220.03	221.24	221.24	-1.64%	536,127
Jul 17, 2026	226.31	231.70	224.71	224.94	224.94	-1.76%	454,092
Jul 16, 2026	223.98	228.99	223.98	228.96	228.96	2.41%	1,363,315
Jul 15, 2026	221.32	223.81	220.53	223.57	223.57	0.37%	409,746
Jul 14, 2026	224.00	225.61	221.21	222.74	222.74	0.57%	648,755
Jul 13, 2026	220.83	223.50	220.46	221.48	221.48	-0.31%	415,029
Jul 10, 2026	220.50	223.58	219.61	222.16	222.16	1.10%	387,331
Jul 9, 2026	220.84	222.34	219.07	219.74	219.74	0.62%	551,338
Jul 8, 2026	221.62	221.62	215.51	218.39	218.39	-1.21%	755,818
Jul 7, 2026	223.19	224.50	217.47	221.07	221.07	-1.51%	585,656
Jul 6, 2026	222.20	225.46	221.07	224.46	224.46	0.61%	444,892
Jul 2, 2026	226.74	226.83	221.26	223.82	223.09	-0.51%	443,149
Jul 1, 2026	227.11	229.24	224.34	224.96	224.23	-0.88%	862,723
Jun 30, 2026	227.32	228.62	225.36	226.95	226.21	0.44%	646,334
Jun 29, 2026	225.29	226.14	222.34	225.96	225.22	-0.54%	708,578
Jun 26, 2026	227.08	228.26	225.07	227.19	226.45	-0.39%	1,134,578
Jun 25, 2026	224.96	230.18	222.00	228.07	227.33	2.66%	419,738
Jun 24, 2026	222.40	225.36	221.23	222.16	221.44	0.45%	566,390
Jun 23, 2026	219.12	224.17	219.12	221.17	220.45	-1.86%	580,193
Jun 22, 2026	225.52	227.02	218.18	225.36	224.62	0.19%	687,247