Skip to main content
logo
IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
233.84
-5.49 (-2.29%)
Oct 30, 2026, 4:00 PM EDT - Market closed

IDEX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026238.53240.00233.63233.84233.84-2.29%632,669
Oct 29, 2026237.54240.56231.70239.33239.330.33%1,368,815
Oct 28, 2026237.99240.50229.80238.54238.542.29%1,636,401
Oct 27, 2026232.76234.25230.02233.21233.210.93%992,863
Oct 26, 2026231.00233.44230.13231.06231.060.88%657,155
Oct 23, 2026225.81230.58223.06229.05229.050.96%770,984
Oct 22, 2026233.39233.39223.24226.88226.88-3.63%962,019
Oct 21, 2026234.15235.92233.32235.43235.430.97%708,583
Oct 20, 2026232.41234.53230.26233.16233.16-0.30%598,449
Oct 19, 2026235.96236.57233.10233.86233.86-0.72%532,021
Oct 16, 2026236.90239.13233.45235.55235.55-0.37%655,517
Oct 15, 2026239.00241.30233.84236.42236.42-0.92%766,137
Oct 14, 2026235.80238.81234.88238.62238.620.60%636,771
Oct 13, 2026236.23237.29232.54237.19237.190.60%848,765
Oct 12, 2026233.41236.22233.08235.77235.770.63%477,134
Oct 9, 2026233.31235.22232.08234.29234.291.10%591,529
Oct 8, 2026232.06233.81228.92231.75231.75-0.50%827,295
Oct 7, 2026234.01236.51232.82232.91232.91-1.43%769,792
Oct 6, 2026236.11239.70235.48236.28236.280.42%525,406
Oct 5, 2026232.13238.57231.91235.29235.290.99%691,941
Oct 2, 2026231.17233.98230.02232.99232.991.69%615,952
Oct 1, 2026226.72232.11225.65229.85229.120.82%677,072
Sep 30, 2026230.69231.07227.91227.98227.26-1.06%723,245
Sep 29, 2026231.31233.04227.87230.43229.70-0.31%810,696
Sep 28, 2026229.06232.44228.95231.15230.420.47%680,398
Sep 25, 2026228.72231.79228.72230.08229.350.69%528,088
Sep 24, 2026229.07230.67227.66228.50227.77-0.51%825,738
Sep 23, 2026224.50230.61222.80229.67228.941.76%593,228
Sep 22, 2026224.76227.77223.92225.69224.971.42%561,937
Sep 21, 2026224.20225.24220.77222.53221.82-0.53%708,087
Sep 18, 2026221.30223.87220.94223.72223.010.82%1,064,137
Sep 17, 2026225.28225.28221.12221.89221.190.18%402,363
Sep 16, 2026223.77224.40219.44221.50220.80-0.60%494,194
Sep 15, 2026222.00223.69220.72222.84222.130.32%517,288
Sep 14, 2026225.86225.86219.58222.14221.43-0.92%488,529
Sep 11, 2026224.00225.20223.55224.21223.501.24%338,212
Sep 10, 2026223.15224.57219.75221.46220.76-1.62%721,495
Sep 9, 2026225.64226.99223.56225.10224.39-0.25%577,313
Sep 8, 2026225.80227.37224.55225.66224.940.86%366,475
Sep 4, 2026222.83224.42221.57223.74223.030.29%450,937
Sep 3, 2026226.20226.29220.98223.10222.39-0.67%468,296
Sep 2, 2026223.34227.27221.79224.61223.900.79%599,553
Sep 1, 2026227.46228.57221.60222.86222.15-2.53%575,507
Aug 31, 2026229.65230.48228.26228.64227.91-0.71%521,123
Aug 28, 2026234.95235.41228.65230.28229.55-1.58%410,201
Aug 27, 2026233.78235.61233.01233.98233.24-0.39%655,105
Aug 26, 2026231.43235.51228.58234.89234.142.01%498,781
Aug 25, 2026235.69235.69229.68230.27229.54-1.46%464,559
Aug 24, 2026234.41235.98231.37233.69232.95-0.30%406,563
Aug 21, 2026235.27235.72232.75234.39233.650.27%1,015,416