IDEX Corporation - IEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	184.27	185.42	184.71	187.71	183.86	686,200
July 09, 2025	183.52	184.38	184.38	184.89	181.72	1.04M
July 08, 2025	179.46	182.47	182.47	184.03	178.44	911,539
July 07, 2025	180.12	179.33	179.33	181.38	178.27	802,533
July 03, 2025	182.75	181.25	181.25	183.53	180.69	224,100
July 02, 2025	180.47	182.16	182.16	182.31	179.65	488,000
July 01, 2025	174.87	180.19	180.19	183.06	174.51	644,030
June 30, 2025	175.94	175.57	175.57	177.02	173.76	902,706
June 27, 2025	177.17	176.32	176.32	178.18	175.42	788,116
June 26, 2025	175.38	176.35	176.35	177.11	174.98	608,111
June 25, 2025	175.36	174.5	174.5	175.36	172.76	551,944
June 24, 2025	174.14	174.88	174.88	175.91	172.54	501,300
June 23, 2025	173.19	172.72	172.72	173.92	170.26	965,446
June 20, 2025	175.78	173.15	173.15	176.86	172.29	2.46M
June 18, 2025	175.63	175.03	175.03	177.19	174.06	888,840
June 17, 2025	178.75	175.99	175.99	179.95	175.7	652,104
June 16, 2025	179.63	179.92	179.92	180.72	178.09	600,527
June 13, 2025	180.22	177.82	177.82	181.64	177.2	650,936
June 12, 2025	181.64	182.51	182.51	184.03	181.64	622,239
June 11, 2025	184.37	183.17	183.17	185.85	183.14	532,000
June 10, 2025	183.32	184.26	184.26	184.88	182.47	345,100
June 09, 2025	183.95	183.23	183.23	184.79	182.04	626,600
June 06, 2025	182.68	183.31	183.31	183.62	180.93	479,634
June 05, 2025	181.1	180.28	180.28	181.61	179.53	683,323
June 04, 2025	182.7	180.89	180.89	182.8	180.87	389,500
June 03, 2025	179.2	182.04	182.04	182.21	178.56	464,922
June 02, 2025	179.77	179.17	179.17	179.77	176.77	557,200
May 30, 2025	182.14	180.91	180.91	183.3	179.42	834,200
May 29, 2025	182.56	182.14	182.14	182.56	179.66	551,602

IDEX Corporation (IEX) NYSE