IDEX Corporation IEX
NYSE · United States · Producer Manufacturing
$227.98-2.45 (-1.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $227.98 | -1.06% | $230.69 | $231.07 | $227.91 | 723.20K |
| 2026-09-29 | $230.43 | -0.31% | $231.31 | $233.04 | $227.87 | 810.60K |
| 2026-09-28 | $231.15 | +0.47% | $229.06 | $232.44 | $228.95 | 680.40K |
| 2026-09-25 | $230.08 | +0.69% | $228.72 | $231.79 | $228.72 | 528.10K |
| 2026-09-24 | $228.50 | -0.51% | $229.07 | $230.67 | $227.66 | 825.70K |
| 2026-09-23 | $229.67 | +1.76% | $224.50 | $230.61 | $222.80 | 593.20K |
| 2026-09-22 | $225.69 | +1.42% | $224.76 | $227.77 | $223.92 | 561.90K |
| 2026-09-21 | $222.53 | -0.53% | $224.20 | $225.24 | $220.77 | 708.10K |
| 2026-09-18 | $223.72 | +0.82% | $221.30 | $223.87 | $220.94 | 1.06M |
| 2026-09-17 | $221.89 | +0.18% | $225.28 | $225.28 | $221.12 | 402.40K |
| 2026-09-16 | $221.50 | -0.60% | $223.77 | $224.40 | $219.44 | 494.20K |
| 2026-09-15 | $222.84 | +0.32% | $222.00 | $223.69 | $220.72 | 517.30K |
| 2026-09-14 | $222.14 | -0.92% | $225.86 | $225.86 | $219.58 | 488.50K |
| 2026-09-11 | $224.21 | +1.24% | $224.00 | $225.20 | $223.55 | 338.20K |
| 2026-09-10 | $221.46 | -1.62% | $223.15 | $224.57 | $219.75 | 721.50K |
| 2026-09-09 | $225.10 | -0.25% | $225.64 | $226.99 | $223.56 | 577.30K |
| 2026-09-08 | $225.66 | +0.86% | $225.80 | $227.37 | $224.55 | 366.50K |
| 2026-09-04 | $223.74 | +0.29% | $222.83 | $224.42 | $221.57 | 450.10K |
| 2026-09-03 | $223.10 | -0.67% | $226.20 | $226.29 | $220.98 | 468.30K |
| 2026-09-02 | $224.61 | +0.79% | $223.34 | $227.27 | $221.79 | 599.60K |
| 2026-09-01 | $222.86 | -2.53% | $227.46 | $228.57 | $221.60 | 575.40K |
| 2026-08-31 | $228.64 | -0.71% | $229.65 | $230.48 | $228.26 | 521.10K |
| 2026-08-28 | $230.28 | -1.58% | $234.95 | $235.41 | $228.65 | 410.20K |
| 2026-08-27 | $233.98 | -0.39% | $233.78 | $235.61 | $233.01 | 654.30K |
| 2026-08-26 | $234.89 | +2.01% | $231.43 | $235.51 | $228.58 | 498.80K |
| 2026-08-25 | $230.27 | -1.46% | $235.69 | $235.69 | $229.68 | 464.60K |
| 2026-08-24 | $233.69 | -0.30% | $234.41 | $235.98 | $231.37 | 406.60K |
| 2026-08-21 | $234.39 | +0.27% | $235.27 | $235.72 | $232.75 | 1.02M |
| 2026-08-20 | $233.75 | -0.30% | $232.46 | $236.64 | $231.68 | 653.40K |
| 2026-08-19 | $234.45 | +0.12% | $236.32 | $237.11 | $232.43 | 671.40K |
| 2026-08-18 | $234.16 | -2.59% | $242.73 | $242.73 | $233.80 | 465.50K |
| 2026-08-17 | $240.39 | +0.61% | $239.00 | $241.90 | $237.84 | 417.30K |
| 2026-08-14 | $238.94 | -0.08% | $238.52 | $241.52 | $236.99 | 455.60K |
| 2026-08-13 | $239.13 | -0.58% | $241.40 | $241.58 | $237.73 | 491.90K |
| 2026-08-12 | $240.52 | +1.35% | $240.00 | $242.10 | $236.69 | 693.50K |
| 2026-08-11 | $237.31 | +1.73% | $233.68 | $237.65 | $233.27 | 482.60K |
| 2026-08-10 | $233.27 | -0.51% | $235.69 | $235.69 | $232.92 | 536.40K |
| 2026-08-07 | $234.46 | +0.32% | $234.78 | $237.89 | $232.19 | 576.90K |
| 2026-08-06 | $233.71 | -1.38% | $237.78 | $239.32 | $233.43 | 455.70K |
| 2026-08-05 | $236.98 | -0.38% | $237.34 | $240.05 | $234.59 | 444.80K |
| 2026-08-04 | $237.89 | +2.23% | $234.98 | $238.33 | $232.86 | 662.80K |
| 2026-08-03 | $232.70 | +0.98% | $231.48 | $234.15 | $229.63 | 472.60K |
| 2026-07-31 | $230.45 | -1.42% | $231.38 | $233.12 | $228.32 | 1.20M |
| 2026-07-30 | $233.77 | +1.85% | $230.98 | $239.46 | $230.98 | 1.44M |
| 2026-07-29 | $229.52 | +2.17% | $236.94 | $243.80 | $226.14 | 1.59M |
| 2026-07-28 | $224.65 | +0.37% | $226.31 | $227.00 | $223.83 | 1.01M |
| 2026-07-27 | $223.83 | +0.25% | $224.82 | $225.85 | $219.25 | 725.80K |
| 2026-07-24 | $223.27 | +0.47% | $222.92 | $224.70 | $221.73 | 582.10K |
| 2026-07-23 | $222.22 | -0.42% | $222.85 | $223.52 | $219.43 | 589.70K |
| 2026-07-22 | $223.16 | +0.89% | $221.49 | $223.73 | $220.86 | 981.10K |
| 2026-07-21 | $221.19 | -0.02% | $218.46 | $223.78 | $218.46 | 537.70K |
| 2026-07-20 | $221.24 | -1.64% | $226.30 | $226.32 | $220.03 | 536.60K |
| 2026-07-17 | $224.94 | -1.76% | $226.31 | $231.70 | $224.71 | 454.10K |
| 2026-07-16 | $228.96 | +2.41% | $223.98 | $228.99 | $223.98 | 1.42M |
| 2026-07-15 | $223.57 | +0.37% | $221.32 | $223.81 | $220.53 | 418.50K |
| 2026-07-14 | $222.74 | +0.57% | $224.00 | $225.61 | $221.21 | 729.00K |
| 2026-07-13 | $221.48 | -0.31% | $220.83 | $223.50 | $220.46 | 415.20K |
| 2026-07-10 | $222.16 | +1.10% | $220.50 | $223.58 | $219.61 | 387.30K |
| 2026-07-09 | $219.74 | +0.62% | $220.84 | $222.34 | $219.07 | 551.60K |
| 2026-07-08 | $218.39 | -1.21% | $221.62 | $221.62 | $215.51 | 867.40K |
| 2026-07-07 | $221.07 | -1.51% | $223.19 | $224.50 | $217.47 | 600.90K |
| 2026-07-06 | $224.46 | +0.29% | $222.20 | $225.46 | $221.07 | 447.40K |
| 2026-07-02 | $223.82 | -0.51% | $226.74 | $226.83 | $221.26 | 443.10K |
| 2026-07-01 | $224.96 | -0.88% | $227.11 | $229.24 | $224.34 | 862.70K |
| 2026-06-30 | $226.95 | +0.44% | $227.32 | $228.61 | $225.36 | 645.90K |
| 2026-06-29 | $225.96 | -0.54% | $225.29 | $226.14 | $222.34 | 708.60K |
| 2026-06-26 | $227.19 | -0.39% | $227.08 | $228.26 | $225.07 | 1.13M |
| 2026-06-25 | $228.07 | +2.66% | $224.96 | $230.18 | $222.00 | 419.70K |
| 2026-06-24 | $222.16 | +0.45% | $222.40 | $225.36 | $221.23 | 566.40K |
| 2026-06-23 | $221.17 | -1.86% | $219.12 | $224.17 | $219.12 | 580.20K |
| 2026-06-22 | $225.36 | +0.19% | $225.52 | $227.02 | $218.18 | 687.20K |
| 2026-06-18 | $224.93 | +0.55% | $227.18 | $228.26 | $224.74 | 2.49M |
| 2026-06-17 | $223.69 | -0.05% | $222.79 | $227.47 | $221.65 | 686.30K |
| 2026-06-16 | $223.81 | +0.80% | $222.56 | $226.15 | $220.38 | 610.50K |
| 2026-06-15 | $222.04 | +1.62% | $220.78 | $223.99 | $219.44 | 581.50K |
| 2026-06-12 | $218.49 | +0.73% | $218.55 | $219.32 | $216.18 | 477.30K |
| 2026-06-11 | $216.90 | +1.12% | $215.74 | $217.81 | $213.08 | 623.70K |
| 2026-06-10 | $214.50 | -3.44% | $223.94 | $223.94 | $214.48 | 495.20K |
| 2026-06-09 | $222.14 | +1.62% | $220.65 | $223.85 | $217.67 | 697.80K |
| 2026-06-08 | $218.59 | +1.50% | $215.68 | $219.63 | $214.92 | 611.90K |
| 2026-06-05 | $215.35 | -0.43% | $215.40 | $217.34 | $213.89 | 600.30K |
| 2026-06-04 | $216.29 | +0.44% | $217.52 | $218.99 | $216.11 | 563.30K |
| 2026-06-03 | $215.34 | +1.51% | $211.81 | $216.05 | $211.68 | 658.70K |
| 2026-06-02 | $212.13 | +2.19% | $209.97 | $215.21 | $208.84 | 776.50K |
| 2026-06-01 | $207.59 | -1.54% | $208.82 | $210.37 | $206.38 | 441.30K |
| 2026-05-29 | $210.83 | +0.38% | $209.01 | $212.98 | $206.97 | 1.01M |
| 2026-05-28 | $210.03 | -0.81% | $210.21 | $210.58 | $207.04 | 808.60K |
| 2026-05-27 | $211.75 | +0.29% | $211.78 | $212.77 | $210.57 | 650.30K |
| 2026-05-26 | $211.13 | +1.13% | $211.97 | $212.07 | $209.17 | 958.80K |
| 2026-05-22 | $208.78 | +1.54% | $206.00 | $209.29 | $205.16 | 673.00K |