IDEX Corporation - IEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	177.15	177.54	177.54	179.5	176.76	597,300
December 04, 2025	178.21	179.03	179.03	179.59	176.94	904,066
December 03, 2025	176	178.21	178.21	178.31	176	466,528
December 02, 2025	174.64	175.1	175.1	176.35	173.39	446,931
December 01, 2025	172.38	174.64	174.64	176.5	172.38	762,409
November 28, 2025	174.37	173.93	173.93	174.61	173.43	243,300
November 26, 2025	173.02	173.76	173.76	175.63	172.57	406,231
November 25, 2025	171.3	173.65	173.65	174.67	171.1	533,007
November 24, 2025	169.85	169.91	169.91	171.21	168.92	982,431
November 21, 2025	163.51	170.65	170.65	171.59	162.9	974,000
November 20, 2025	163.46	163	163	164.28	161.74	596,735
November 19, 2025	161.16	161.68	161.68	162.9	160.6	384,400
November 18, 2025	162	161.68	161.68	163	160.72	520,251
November 17, 2025	164.62	162.76	162.76	165.45	162.27	513,342
November 14, 2025	166	164.49	164.49	167.18	164.2	891,900
November 13, 2025	169.7	167.06	167.06	171.74	166.68	548,900
November 12, 2025	169.36	169.57	169.57	171.93	169.23	546,128
November 11, 2025	169.57	169.51	169.51	170.86	169.03	333,400
November 10, 2025	170.2	168.8	168.8	170.2	166.5	612,912
November 07, 2025	165.88	167.96	167.96	169.05	165.43	872,764
November 06, 2025	168.65	166.82	166.82	170.22	166	544,014
November 05, 2025	168.11	168.27	168.27	169.63	166.5	549,723
November 04, 2025	167.39	167.86	167.86	169.25	167	912,462
November 03, 2025	170.52	168.25	168.25	170.52	167.39	772,300
October 31, 2025	170	171.46	171.46	172.41	169.5	633,100
October 30, 2025	173.31	170.3	170.3	177	170.3	855,948
October 29, 2025	173	173.4	173.4	181.27	171.34	1.69M
October 28, 2025	167.48	166.95	166.95	167.48	165.4	897,600
October 27, 2025	169.3	167.6	167.6	169.81	167.51	570,000
October 24, 2025	169.26	167.95	167.95	169.28	167.47	427,017
October 23, 2025	166.46	168.37	168.37	168.86	165.79	384,537
October 22, 2025	169.48	166.35	166.35	169.76	165.64	496,400
October 21, 2025	166.5	169.33	169.33	170.99	166.24	412,000
October 20, 2025	166.66	166.61	166.61	168.95	165.29	361,831
October 17, 2025	163.97	166.31	166.31	167.05	163.97	819,903
October 16, 2025	164.56	165.03	165.03	166.68	163.46	558,500
October 15, 2025	164	163.19	163.19	165	162.76	1.05M
October 14, 2025	159.27	163.65	163.65	164.31	159.27	364,359
October 13, 2025	162.38	160.84	160.84	163.86	160.76	515,354
October 10, 2025	165.85	161.16	161.16	165.96	160.11	741,628
October 09, 2025	167.05	165.85	165.14	167.21	164.39	606,200
October 08, 2025	166	166.89	166.18	167.31	164.25	573,804
October 07, 2025	167.31	165.8	165.09	167.56	164.33	484,037
October 06, 2025	167.06	167.05	166.33	167.84	165.38	334,803
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

IDEX Corporation (IEX) NYSE