IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	224.20	225.14	220.77	224.75	-	0.46%	235,492
Sep 18, 2026	221.30	223.87	220.94	223.72	223.72	0.82%	810,111
Sep 17, 2026	225.28	225.28	221.12	221.89	221.89	0.18%	357,773
Sep 16, 2026	223.77	224.40	219.44	221.50	221.50	-0.60%	491,736
Sep 15, 2026	222.00	223.69	220.72	222.84	222.84	0.32%	474,112
Sep 14, 2026	225.86	225.86	219.58	222.14	222.14	-0.92%	485,334
Sep 11, 2026	224.00	225.20	223.55	224.21	224.21	1.24%	330,210
Sep 10, 2026	223.15	224.57	219.75	221.46	221.46	-1.62%	721,037
Sep 9, 2026	225.64	226.99	223.56	225.10	225.10	-0.25%	577,310
Sep 8, 2026	225.80	227.37	224.55	225.66	225.66	0.86%	366,464
Sep 4, 2026	222.83	224.42	221.57	223.74	223.74	0.29%	449,932
Sep 3, 2026	226.20	226.29	220.98	223.10	223.10	-0.67%	468,152
Sep 2, 2026	223.34	227.27	221.79	224.61	224.61	0.79%	584,837
Sep 1, 2026	227.46	228.57	221.60	222.86	222.86	-2.53%	574,853
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