IDEX Corporation (IEX) NYSE

196.93

+1.63(+0.83%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026193.85196.93196.93197.73193.851.05M
January 15, 2026192.08195.3195.3196.18191.061.06M
January 14, 2026187.61190.54190.54190.89186.46609,316
January 13, 2026187.04187.33187.33187.98185.67435,414
January 12, 2026184.18186.33186.33186.98183.7522,350
January 09, 2026185.62184.71184.71186.97183.15399,600
January 08, 2026179.87184.74184.74185.29179.61417,711
January 07, 2026184.01180.49180.49184.83179.91544,900
January 06, 2026182.83183.87183.87184.12179.89671,652
January 05, 2026177.64180.8180.8182.74177.64408,000
January 02, 2026178.03179.06179.06179.85177.29493,300
December 31, 2025179.15177.94177.94179.43177.39466,341
December 30, 2025179.55179.28179.28180.22178.65380,800
December 29, 2025180.34180.01180.01181.23179.2344,948
December 26, 2025179.42180.32180.32180.53178.87225,116
December 24, 2025180.25180.2180.2181.21179.84159,722
December 23, 2025179.73180.34180.34181.73178.22464,219
December 22, 2025178.64179.52179.52180.34177.44515,234
December 19, 2025177.13177.78177.78179.03176.471.57M
December 18, 2025177.62177.5177.5178.78176.57574,600
December 17, 2025176.38176.33176.33179.72175.82977,500
December 16, 2025178.7177.19177.19179.11176.51664,609
December 15, 2025179.2178.69178.69179.6177.45562,213
December 12, 2025182.45178.93178.93183.05177.55742,241
December 11, 2025176.74181.24181.24181.62176.69632,200
December 10, 2025174.34176.51176.51177.85174.08807,621
December 09, 2025175.76173.5173.5176.43173.03541,900
December 08, 2025177.4175.95175.95177.5175.42583,708
December 05, 2025177.15177.54177.54179.5176.76597,300
December 04, 2025178.21179.03179.03179.59176.94904,066
December 03, 2025176178.21178.21178.31176466,528
December 02, 2025174.64175.1175.1176.35173.39446,931
December 01, 2025172.38174.64174.64176.5172.38762,409
November 28, 2025174.37173.93173.93174.61173.43243,300
November 26, 2025173.02173.76173.76175.63172.57406,231
November 25, 2025171.3173.65173.65174.67171.1533,007
November 24, 2025169.85169.91169.91171.21168.92982,431
November 21, 2025163.51170.65170.65171.59162.9974,000
November 20, 2025163.46163163164.28161.74596,735
November 19, 2025161.16161.68161.68162.9160.6384,400
November 18, 2025162161.68161.68163160.72520,251
November 17, 2025164.62162.76162.76165.45162.27513,342
November 14, 2025166164.49164.49167.18164.2891,900
November 13, 2025169.7167.06167.06171.74166.68548,900
November 12, 2025169.36169.57169.57171.93169.23546,128
November 11, 2025169.57169.51169.51170.86169.03333,400
November 10, 2025170.2168.8168.8170.2166.5612,912
November 07, 2025165.88167.96167.96169.05165.43872,764
November 06, 2025168.65166.82166.82170.22166544,014
November 05, 2025168.11168.27168.27169.63166.5549,723
November 04, 2025167.39167.86167.86169.25167912,462
November 03, 2025170.52168.25168.25170.52167.39772,300
October 31, 2025170171.46171.46172.41169.5633,100
October 30, 2025173.31170.3170.3177170.3855,948
October 29, 2025173173.4173.4181.27171.341.69M
October 28, 2025167.48166.95166.95167.48165.4897,600
October 27, 2025169.3167.6167.6169.81167.51570,000
October 24, 2025169.26167.95167.95169.28167.47427,017
October 23, 2025166.46168.37168.37168.86165.79384,537
October 22, 2025169.48166.35166.35169.76165.64496,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved