IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	233.31	235.22	232.08	234.29	234.29	1.10%	591,551
Oct 8, 2026	232.06	233.81	228.92	231.75	231.75	-0.50%	827,295
Oct 7, 2026	234.01	236.51	232.82	232.91	232.91	-1.43%	769,792
Oct 6, 2026	236.11	239.70	235.48	236.28	236.28	0.42%	525,406
Oct 5, 2026	232.13	238.57	231.91	235.29	235.29	0.99%	691,941
Oct 2, 2026	231.17	233.98	230.02	232.99	232.99	1.69%	615,952
Oct 1, 2026	226.72	232.11	225.65	229.85	229.12	0.82%	677,072
Sep 30, 2026	230.69	231.07	227.91	227.98	227.26	-1.06%	723,245
Sep 29, 2026	231.31	233.04	227.87	230.43	229.70	-0.31%	810,696
Sep 28, 2026	229.06	232.44	228.95	231.15	230.42	0.47%	680,398
Sep 25, 2026	228.72	231.79	228.72	230.08	229.35	0.69%	528,088
Sep 24, 2026	229.07	230.67	227.66	228.50	227.77	-0.51%	825,738
Sep 23, 2026	224.50	230.61	222.80	229.67	228.94	1.76%	593,228
Sep 22, 2026	224.76	227.77	223.92	225.69	224.97	1.42%	561,937
Sep 21, 2026	224.20	225.24	220.77	222.53	221.82	-0.53%	708,087
Sep 18, 2026	221.30	223.87	220.94	223.72	223.01	0.82%	1,064,137
Sep 17, 2026	225.28	225.28	221.12	221.89	221.19	0.18%	402,363
Sep 16, 2026	223.77	224.40	219.44	221.50	220.80	-0.60%	494,194
Sep 15, 2026	222.00	223.69	220.72	222.84	222.13	0.32%	517,288
Sep 14, 2026	225.86	225.86	219.58	222.14	221.43	-0.92%	488,529
Sep 11, 2026	224.00	225.20	223.55	224.21	223.50	1.24%	338,212
Sep 10, 2026	223.15	224.57	219.75	221.46	220.76	-1.62%	721,495
Sep 9, 2026	225.64	226.99	223.56	225.10	224.39	-0.25%	577,313
Sep 8, 2026	225.80	227.37	224.55	225.66	224.94	0.86%	366,475
Sep 4, 2026	222.83	224.42	221.57	223.74	223.03	0.29%	450,937
Sep 3, 2026	226.20	226.29	220.98	223.10	222.39	-0.67%	468,296
Sep 2, 2026	223.34	227.27	221.79	224.61	223.90	0.79%	599,553
Sep 1, 2026	227.46	228.57	221.60	222.86	222.15	-2.53%	575,507
Aug 31, 2026	229.65	230.48	228.26	228.64	227.91	-0.71%	521,123
Aug 28, 2026	234.95	235.41	228.65	230.28	229.55	-1.58%	410,201
Aug 27, 2026	233.78	235.61	233.01	233.98	233.24	-0.39%	655,105
Aug 26, 2026	231.43	235.51	228.58	234.89	234.14	2.01%	498,781
Aug 25, 2026	235.69	235.69	229.68	230.27	229.54	-1.46%	464,559
Aug 24, 2026	234.41	235.98	231.37	233.69	232.95	-0.30%	406,563
Aug 21, 2026	235.27	235.72	232.75	234.39	233.65	0.27%	1,015,416
Aug 20, 2026	232.46	236.64	231.68	233.75	233.01	-0.30%	653,384
Aug 19, 2026	236.32	237.11	232.43	234.45	233.71	0.12%	671,371
Aug 18, 2026	242.73	242.73	233.80	234.16	233.42	-2.59%	465,525
Aug 17, 2026	239.00	241.90	237.84	240.39	239.63	0.61%	417,336
Aug 14, 2026	238.52	241.52	236.99	238.94	238.18	-0.08%	455,616
Aug 13, 2026	241.40	241.58	237.73	239.13	238.37	-0.58%	491,938
Aug 12, 2026	240.00	242.10	236.69	240.52	239.76	1.35%	693,453
Aug 11, 2026	233.68	237.65	233.27	237.31	236.56	1.73%	482,571
Aug 10, 2026	235.69	235.69	232.92	233.27	232.53	-0.51%	536,429
Aug 7, 2026	234.78	237.89	232.19	234.46	233.72	0.32%	576,914
Aug 6, 2026	237.78	239.32	233.43	233.71	232.97	-1.38%	455,834
Aug 5, 2026	237.34	240.05	234.59	236.98	236.23	-0.38%	444,779
Aug 4, 2026	234.98	238.33	232.86	237.89	237.13	2.23%	662,861
Aug 3, 2026	231.48	234.15	229.63	232.70	231.96	0.98%	472,595
Jul 31, 2026	231.38	233.12	228.32	230.45	229.72	-1.42%	1,204,873