If you invested $1000 in IDEX Corporation (IEX) 10 years ago, it would be worth $2,942.91 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,055.84, while $1000 invested 1 year ago would be worth $1,238.07. This corresponds to total returns of 194.29%, 5.58%, 23.81%, respectively, with annualized returns of 11.39%, 1.09%, 23.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 220.5 | 222.16 | 222.16 | 223.58 | 219.61 | 387,331 |
| July 09, 2026 | 220.84 | 219.74 | 219.74 | 222.34 | 219.07 | 551,554 |
| July 08, 2026 | 221.62 | 218.39 | 218.39 | 221.62 | 215.51 | 755,828 |
| July 07, 2026 | 223.19 | 221.07 | 221.07 | 224.5 | 217.47 | 585,657 |
| July 06, 2026 | 222.2 | 224.46 | 224.46 | 225.46 | 221.07 | 444,899 |
| July 02, 2026 | 226.74 | 223.82 | 223.82 | 226.83 | 221.26 | 433,937 |
| July 01, 2026 | 227.11 | 224.96 | 224.96 | 229.24 | 224.34 | 760,457 |
| June 30, 2026 | 227.32 | 226.95 | 226.95 | 228.61 | 225.36 | 553,557 |
| June 29, 2026 | 225.29 | 225.96 | 225.96 | 226.14 | 222.34 | 708,555 |
| June 26, 2026 | 227.08 | 227.19 | 227.19 | 228.26 | 225.07 | 1.12M |
| June 25, 2026 | 224.96 | 228.07 | 228.07 | 230.18 | 222 | 414,170 |
| June 24, 2026 | 222.4 | 222.16 | 222.16 | 225.36 | 221.23 | 533,534 |
| June 23, 2026 | 219.12 | 221.17 | 221.17 | 224.17 | 219.12 | 576,639 |
| June 22, 2026 | 225.52 | 225.36 | 225.36 | 227.02 | 218.18 | 671,223 |
| June 18, 2026 | 227.18 | 224.93 | 224.93 | 228.26 | 224.74 | 2.49M |
| June 17, 2026 | 222.79 | 223.69 | 223.69 | 227.47 | 221.65 | 686,280 |
| June 16, 2026 | 222.56 | 223.81 | 223.81 | 226.15 | 220.38 | 608,040 |
| June 15, 2026 | 220.78 | 222.04 | 222.04 | 223.99 | 219.44 | 581,470 |
| June 12, 2026 | 218.55 | 218.49 | 218.49 | 219.32 | 216.18 | 474,129 |
| June 11, 2026 | 215.74 | 216.9 | 216.9 | 217.81 | 213.08 | 623,661 |
| June 10, 2026 | 223.94 | 214.5 | 214.5 | 223.94 | 214.48 | 495,002 |
| June 09, 2026 | 220.65 | 222.14 | 222.14 | 223.85 | 217.67 | 682,450 |
| June 08, 2026 | 215.68 | 218.59 | 218.59 | 219.63 | 214.92 | 611,913 |
| June 05, 2026 | 215.4 | 215.35 | 215.35 | 217.34 | 213.89 | 580,771 |
| June 04, 2026 | 217.52 | 216.29 | 216.29 | 218.99 | 216.11 | 563,266 |
| June 03, 2026 | 211.81 | 215.34 | 215.34 | 216.04 | 211.68 | 622,372 |
| June 02, 2026 | 209.97 | 212.13 | 212.13 | 215.21 | 208.84 | 776,541 |
| June 01, 2026 | 208.82 | 207.59 | 207.59 | 210.37 | 206.38 | 436,124 |
| May 29, 2026 | 209.01 | 210.83 | 210.83 | 212.98 | 206.97 | 1.01M |
| May 28, 2026 | 210.21 | 210.03 | 210.03 | 210.58 | 207.04 | 808,594 |
| May 27, 2026 | 211.78 | 211.75 | 211.75 | 212.77 | 210.57 | 564,157 |
| May 26, 2026 | 211.97 | 211.13 | 211.13 | 212.07 | 209.17 | 895,300 |
| May 22, 2026 | 206 | 208.78 | 208.78 | 209.29 | 205.16 | 672,952 |
| May 21, 2026 | 206.43 | 205.61 | 205.61 | 208.14 | 204.3 | 794,688 |
| May 20, 2026 | 205.98 | 208.19 | 208.19 | 208.24 | 203.45 | 467,743 |
| May 19, 2026 | 207.12 | 205.15 | 205.15 | 207.37 | 203.75 | 422,704 |
| May 18, 2026 | 208.68 | 208.63 | 208.63 | 209.6 | 207.44 | 454,110 |
| May 15, 2026 | 209.88 | 207.69 | 207.69 | 210.25 | 207.64 | 701,134 |
| May 14, 2026 | 213.27 | 211.4 | 211.4 | 213.28 | 209.23 | 670,176 |
| May 13, 2026 | 213.95 | 212.22 | 212.22 | 214.54 | 211.55 | 390,153 |
| May 12, 2026 | 213.26 | 213.85 | 213.85 | 215.12 | 211.51 | 498,365 |
| May 11, 2026 | 217.63 | 214.01 | 214.01 | 217.63 | 213.76 | 644,690 |
| May 08, 2026 | 216.36 | 216.92 | 216.92 | 218.38 | 214.08 | 571,510 |
| May 07, 2026 | 218.62 | 214.88 | 214.88 | 219.41 | 213.73 | 566,387 |
| May 06, 2026 | 218.22 | 218.19 | 218.19 | 219.93 | 216.99 | 731,049 |
| May 05, 2026 | 215.76 | 215.75 | 215.75 | 217.6 | 214.6 | 384,354 |
| May 04, 2026 | 213.77 | 214.33 | 214.33 | 216.15 | 212.22 | 532,121 |
| May 01, 2026 | 218.12 | 214.93 | 214.93 | 219.82 | 214.12 | 629,083 |
| April 30, 2026 | 219.19 | 217.85 | 217.85 | 222.58 | 216.01 | 1.19M |
| April 29, 2026 | 220 | 217.34 | 217.34 | 223.85 | 215.49 | 1.49M |
| April 28, 2026 | 207.73 | 205.36 | 205.36 | 207.82 | 203.45 | 811,573 |
| April 27, 2026 | 205.63 | 207.39 | 207.39 | 208.79 | 205.11 | 632,199 |
| April 24, 2026 | 206.66 | 204.74 | 204.74 | 207.54 | 204.5 | 486,283 |
| April 23, 2026 | 204.96 | 206.64 | 206.64 | 208.54 | 203.81 | 612,713 |
| April 22, 2026 | 206.43 | 203.63 | 203.63 | 209.08 | 202.79 | 332,968 |
| April 21, 2026 | 206.82 | 204.79 | 204.79 | 209.23 | 204.73 | 567,835 |
| April 20, 2026 | 205.18 | 206.36 | 206.36 | 207.54 | 204.68 | 580,550 |
| April 17, 2026 | 202.07 | 205.92 | 205.92 | 207.69 | 202.07 | 635,519 |
| April 16, 2026 | 199.58 | 200.71 | 200.71 | 202.76 | 199.21 | 794,317 |
| April 15, 2026 | 204.03 | 199.52 | 199.52 | 204.95 | 197.02 | 786,256 |