IDEX Corporation Common Stock (IEX)

212.13
+4.54 (2.19%)
NYSE· Last Trade: Jun 3rd, 12:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IDEX Corporation Common Stock (IEX)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026209.97215.21208.84212.13776,672212.13
6/01/2026208.82210.37206.38207.59441,477207.59
5/29/20260.02212.98206.97210.831,013,733210.83
5/28/2026210.21210.58207.04210.03808,595210.03
5/27/2026211.78212.77210.57211.75650,263211.75
5/26/2026211.97212.07209.17211.13958,828211.13
5/22/2026206.00209.28205.16208.78672,953208.78
5/21/2026206.43208.13204.30205.61794,709204.88
5/20/2026205.98208.24203.45208.19475,560207.45
5/19/2026207.12207.37203.75205.15488,333204.42
5/18/2026208.68209.60207.44208.63489,372207.89
5/15/2026209.88210.25207.64207.69701,134206.95
5/14/2026213.27213.28209.23211.40691,266210.65
5/13/2026213.95214.54211.55212.22390,159211.47
5/12/2026213.26215.14211.51213.85711,885213.09
5/11/2026217.63217.63213.75214.01646,498213.25
5/08/2026216.36218.38214.08216.92592,568216.15
5/07/2026218.62219.41213.73214.871,051,155214.11
5/06/2026218.22219.93216.99218.19731,049217.41
5/05/2026215.76217.60214.60215.76508,653214.99
5/04/2026213.77216.15212.22214.33544,285213.57
5/01/2026218.12219.82214.12214.93629,972214.17
4/30/2026219.19222.58216.01217.851,214,845217.08
4/29/2026220.00223.84215.49217.341,505,730216.57
4/28/2026207.73207.81203.45205.36811,590204.63
4/27/2026205.63208.78205.10207.39632,215206.65
4/24/2026206.66207.54204.50204.74505,346204.01
4/23/2026204.96208.53203.81206.64612,772205.91
4/22/2026206.43209.08202.78203.63356,074202.91
4/21/2026206.82209.23204.73204.79594,457204.06
4/20/2026205.18207.54204.68206.36630,255205.63
4/17/2026202.07207.69202.07205.92635,971205.19
4/16/2026199.58202.76199.21200.71794,399200.00
4/15/2026204.03204.95197.02199.52786,262198.81
4/14/2026204.61206.46203.21204.90719,175204.17
4/13/2026200.96205.46199.84205.12797,438204.39
4/10/2026200.64201.98198.47201.09640,652200.38
4/09/2026197.11201.57196.96199.73773,011199.02
4/08/2026195.42200.76195.42197.85790,501197.15
4/07/2026190.24192.66189.39191.83595,554191.15
4/06/2026189.28190.79187.38190.76530,646190.08
4/02/2026189.06192.82187.77190.47460,809189.79
4/01/2026190.52192.87189.16191.98724,723191.30
3/31/2026186.98190.74186.00189.55851,935188.88
3/30/2026188.33188.37183.00183.491,015,848182.84
3/27/2026189.42189.42186.32186.55726,775185.89
3/26/2026190.69193.69188.91189.73780,615189.06
3/25/2026195.06195.43189.22191.63915,951190.95
3/24/2026186.77193.22185.16192.881,260,460192.19
3/23/2026189.10190.85187.43188.611,571,033187.94
3/20/2026187.71188.84183.13184.113,105,750183.46
3/19/2026186.48190.18186.48187.381,140,210186.72
3/18/2026188.95192.10188.95190.16698,716189.49
3/17/2026191.23192.34187.14190.39612,412189.71
3/16/2026189.56191.63188.91189.57840,930188.90
3/13/2026189.63189.63185.59188.18628,766187.51
3/12/2026192.78193.15187.44188.11896,111187.44
3/11/2026195.04195.26191.63194.48597,898193.79
3/10/2026197.32199.55195.77195.79501,904195.09
3/09/2026194.24198.05190.76197.60780,883196.90
3/06/2026200.28200.28196.72197.90637,305197.20
3/05/2026207.36207.79202.11203.33606,396202.61
3/04/2026209.57210.77206.29208.70391,044207.96
3/03/2026207.27210.93204.41208.96672,506208.22