IDEX Corporation - IEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	166.73	167	167	168.29	165.69	471,330
October 02, 2025	164.54	165.18	165.18	166.29	163.72	603,309
October 01, 2025	161.58	164.1	164.1	164.23	161	630,314
September 30, 2025	162.07	162.76	162.76	162.81	160.35	690,400
September 29, 2025	162.4	162.19	162.19	162.93	160.58	691,900
September 26, 2025	159.8	161.35	161.35	161.65	159.29	489,300
September 25, 2025	159	159.28	159.28	159.74	158.19	835,617
September 24, 2025	159.15	159.76	159.76	160.68	159.06	630,836
September 23, 2025	161.36	159.4	159.4	162.38	159.15	478,500
September 22, 2025	160.86	160.6	160.6	161.26	159	661,308
September 19, 2025	164	161.03	161.03	164.75	160.59	1.83M
September 18, 2025	160.83	162.06	162.06	163.07	160.08	608,231
September 17, 2025	164.19	159.59	159.59	165.91	159.18	1.03M
September 16, 2025	161.23	163.84	163.84	163.98	160.8	747,700
September 15, 2025	161.47	161.16	161.16	162.15	159.97	677,300
September 12, 2025	164.22	160.55	160.55	164.45	160.55	394,466
September 11, 2025	160.58	164.49	164.49	164.77	160.58	743,108
September 10, 2025	161.61	160.17	160.17	162.65	159.4	786,132
September 09, 2025	163.8	162.01	162.01	163.82	161	557,850
September 08, 2025	164.83	164.17	164.17	164.87	162.22	738,400
September 05, 2025	165.61	164.93	164.93	167	163.99	647,510
September 04, 2025	161.39	164.86	164.86	164.91	160.39	515,700
September 03, 2025	161.6	161.32	161.32	162.59	160.3	960,100
September 02, 2025	162.46	162.15	162.15	162.99	160.6	839,315
August 29, 2025	165.63	164.5	164.5	165.98	163.83	445,723
August 28, 2025	167	165.22	165.22	167	163.71	584,200
August 27, 2025	165.08	166.08	166.08	167.09	164.97	612,300
August 26, 2025	165.7	166	166	166.26	164.69	755,121
August 25, 2025	168.73	165.98	165.98	168.83	165.96	463,600
August 22, 2025	163.53	168.56	168.56	168.82	163.29	1.23M
August 21, 2025	163.69	162.38	162.38	164.6	162.25	676,800
August 20, 2025	165.27	164.47	164.47	165.86	163.64	705,102
August 19, 2025	164.58	165.9	165.9	167.74	163.78	822,030
August 18, 2025	164.49	163.78	163.78	165.52	163.78	486,806
August 15, 2025	167.6	164.77	164.77	167.71	164.16	579,229
August 14, 2025	167.19	167.19	167.19	168.42	165.57	850,800
August 13, 2025	164.11	169.5	169.5	169.8	163.73	1.05M
August 12, 2025	159.67	163.32	163.32	163.64	158.88	657,300
August 11, 2025	158.61	157.53	157.53	159.8	157.25	765,100
August 08, 2025	158.25	158.26	158.26	160	157.94	639,114
August 07, 2025	161.65	158.53	158.53	162.01	158.31	747,700
August 06, 2025	161.85	159.72	159.72	163.01	158.9	1.01M
August 05, 2025	159.59	161.84	161.84	162.51	159.19	695,500
August 04, 2025	159.03	158.25	158.25	160.32	157.46	1.01M
August 01, 2025	162.18	159.12	159.12	163.35	158.34	1.32M
July 31, 2025	162.5	163.51	163.51	165.42	161.28	1.48M
July 30, 2025	175	164.28	164.28	178.23	163.16	2.65M
July 29, 2025	185.26	185.18	185.18	186.29	183.42	701,900
July 28, 2025	186	184.43	184.43	186.62	184.19	534,900
July 25, 2025	184.91	185.69	185.69	185.73	182.59	369,300
July 24, 2025	184.03	183.66	183.66	184.9	183	352,308
July 23, 2025	186.26	184.4	184.4	186.7	183.04	729,000
July 22, 2025	180.26	184.54	184.54	184.86	180.26	468,405
July 21, 2025	184.34	180.9	180.9	184.57	180.31	652,523
July 18, 2025	184.94	183.38	183.38	184.94	182.28	652,000
July 17, 2025	180.33	183.96	183.96	184.25	180.33	498,614
July 16, 2025	179.83	179.77	179.77	180.96	177.09	685,700
July 15, 2025	181.93	179.47	179.47	182.84	179.41	766,800
July 14, 2025	180.7	180.87	180.87	181.92	179.25	793,534
July 11, 2025	183.14	181.47	181.47	183.93	181.23	674,900

IDEX Corporation (IEX) NYSE