IDEX Corporation Common Stock (IEX)

198.55
-1.17 (-0.59%)
NYSE · Last Trade: Feb 1st, 4:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IDEX Corporation Common Stock (IEX)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026198.35200.18196.53198.551,045,280198.55
1/29/2026198.14199.72194.95199.72835,894199.72
1/28/2026194.36198.79193.69196.401,153,323196.40
1/27/2026194.88196.00193.88194.85488,671194.85
1/26/2026194.95195.99194.13195.24619,216195.24
1/23/2026198.12198.12193.79195.27581,971195.27
1/22/2026199.79200.32197.12197.84591,730197.84
1/21/2026195.22200.00193.46199.06693,568199.06
1/20/2026193.75195.20191.80193.30963,608193.30
1/16/2026193.85197.73193.85196.931,049,718196.93
1/15/2026192.08196.18191.06195.301,055,442194.59
1/14/2026187.61190.89186.46190.54609,316189.85
1/13/2026187.04187.97185.67187.33435,414186.65
1/12/2026184.18186.98183.70186.33522,349185.65
1/09/2026185.62186.97183.15184.71399,941184.04
1/08/2026179.87185.28179.61184.74417,711184.07
1/07/2026184.01184.83179.91180.49544,886179.83
1/06/2026182.83184.12179.89183.87671,647183.20
1/05/2026177.64182.74177.63180.80407,952180.14
1/02/2026178.03179.85177.29179.06493,260178.41
12/31/2025179.15179.43177.38177.94466,341177.29
12/30/2025179.55180.22178.65179.28380,770178.63
12/29/2025180.34181.23179.20180.01344,948179.36
12/26/2025179.41180.53178.87180.32225,116179.66
12/24/2025180.25181.21179.84180.20159,722179.54
12/23/2025179.73181.73178.22180.34464,219179.68
12/22/2025178.64180.34177.44179.52515,234178.87
12/19/2025177.13179.03176.47177.781,571,747177.13
12/18/2025177.62178.78176.57177.50574,587176.85
12/17/2025176.38179.72175.82176.33977,463175.69
12/16/2025178.70179.11176.51177.19664,609176.55
12/15/2025179.20179.59177.44178.69562,209178.04
12/12/2025182.45183.04177.55178.93742,241178.28
12/11/2025176.74181.62176.69181.24633,049180.58
12/10/2025174.34177.84174.08176.51807,615175.87
12/09/2025175.76176.43173.03173.50541,875172.87
12/08/2025177.40177.50175.42175.95573,514175.31
12/05/2025177.15179.50176.76177.54597,293176.90
12/04/2025178.21179.59176.94179.03904,016178.38
12/03/2025176.00178.31176.00178.21466,528177.56
12/02/2025174.64176.35173.39175.10446,931174.46
12/01/2025172.38176.50172.38174.64762,409174.00
11/28/2025174.37174.61173.43173.93243,251173.30
11/26/2025173.02175.63172.56173.76406,231173.13
11/25/2025171.30174.67171.10173.65533,007173.02
11/24/2025169.85171.21168.92169.91967,495169.29
11/21/2025163.51171.59162.90170.65973,974170.03
11/20/2025163.46164.28161.74163.00596,733162.41
11/19/2025161.16162.90160.60161.68384,363161.09
11/18/2025162.00163.00160.72161.68627,480161.09
11/17/2025164.62165.45162.27162.76513,342162.17
11/14/2025166.00167.18164.20164.49891,884163.89
11/13/2025169.70171.74166.68167.06548,895166.45
11/12/2025169.36171.93169.23169.57546,006168.95
11/11/2025169.57170.86169.03169.51333,359168.89
11/10/2025170.20170.20166.50168.80612,912168.19
11/07/2025165.88169.05165.43167.96872,764167.35
11/06/2025168.65170.22166.00166.82544,014166.21
11/05/2025168.11169.63166.50168.27549,673167.66
11/04/2025167.39169.25167.00167.86912,273167.25
11/03/2025170.52170.52167.39168.25772,257167.64