IDEX Corporation Common Stock (IEX)

233.38
+4.25 (1.86%)
NYSE · Last Trade: Oct 2nd, 2:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IDEX Corporation Common Stock (IEX)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026226.72232.11225.65229.85681,997229.12
9/30/2026230.69231.06227.91227.98723,243227.26
9/29/2026231.31233.04227.87230.43810,607229.70
9/28/2026229.06232.44228.95231.15680,394230.42
9/25/2026228.72231.79228.72230.08528,089229.35
9/24/2026229.07230.67227.66228.50825,736227.77
9/23/2026224.50230.61222.80229.67593,226228.94
9/22/2026224.76227.77223.92225.69561,935224.97
9/21/2026224.20225.24220.77222.53708,086221.82
9/18/2026221.30223.87220.94223.721,064,137223.01
9/17/2026225.28225.28221.12221.89402,361221.19
9/16/2026223.77224.40219.44221.50494,191220.80
9/15/2026222.00223.69220.72222.84517,285222.13
9/14/2026225.86225.86219.58222.14488,529221.43
9/11/2026224.00225.19223.55224.21342,713223.50
9/10/2026223.15224.57219.75221.46721,493220.76
9/09/2026225.64226.99223.56225.10577,311224.38
9/08/2026225.80227.37224.55225.66366,472224.94
9/04/2026222.83224.42221.57223.74450,937223.03
9/03/2026226.20226.29220.98223.10468,294222.39
9/02/2026223.34227.27221.79224.61599,552223.90
9/01/2026227.46228.57221.60222.86575,387222.15
8/31/2026229.65230.47228.26228.64522,033227.91
8/28/2026234.95235.41228.65230.28410,202229.55
8/27/2026233.78235.61233.01233.98655,105233.24
8/26/2026231.43235.51228.58234.89498,759234.14
8/25/2026235.69235.69229.68230.27464,559229.54
8/24/2026234.41235.98231.37233.69406,561232.95
8/21/2026235.27235.72232.75234.391,015,417233.65
8/20/2026232.46236.64231.68233.75653,383233.01
8/19/2026236.32237.11232.43234.45671,371233.71
8/18/2026242.73242.73233.80234.16465,525233.42
8/17/2026239.00241.90237.84240.39417,335239.63
8/14/2026238.52241.52236.99238.94455,617238.18
8/13/2026241.40241.57237.73239.13491,936238.37
8/12/2026240.00242.10236.69240.52693,452239.76
8/11/2026233.68237.65233.27237.31482,570236.56
8/10/2026235.68235.69232.92233.27536,428232.53
8/07/2026234.78237.89232.19234.46576,915233.72
8/06/2026237.78239.32233.43233.71455,734232.97
8/05/2026237.34240.05234.59236.98444,778236.23
8/04/2026234.98238.33232.86237.89662,812237.13
8/03/2026231.48234.15229.63232.70472,594231.96
7/31/2026231.38233.12228.32230.451,204,874229.72
7/30/2026230.98239.46230.98233.771,437,606233.03
7/29/2026236.94243.79226.14229.521,594,073228.79
7/28/2026226.31227.00223.83224.651,010,755223.94
7/27/2026224.82225.85219.25223.83726,005223.12
7/24/2026222.92224.69221.72223.27582,147222.56
7/23/2026222.85223.52219.43222.22589,695221.51
7/22/2026221.49223.73220.86223.16981,055222.45
7/21/2026218.46223.78218.46221.19537,687220.49
7/20/2026226.30226.32220.03221.24536,647220.54
7/17/2026226.31231.70224.71224.94454,119224.23
7/16/2026223.98228.99223.98228.961,420,175228.23
7/15/2026221.32223.81220.53223.57418,542222.86
7/14/2026224.00225.61221.21222.74728,993222.03
7/13/2026220.83223.50220.46221.48415,263220.78
7/10/2026220.50223.58219.61222.16387,344221.45
7/09/2026220.84222.34219.07219.74551,554219.04
7/08/2026221.62221.62215.51218.39867,374217.70
7/07/2026223.19224.50217.47221.07600,949220.37
7/06/2026222.20225.46221.07224.46447,393223.75
7/02/2026226.74226.83221.26223.82443,150222.38