IDEX Corporation - IEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	207.48	207.48	207.48	209.77	205.62	606,173
February 19, 2026	208.78	207.86	207.86	209.82	206.96	519,103
February 18, 2026	209.09	208.98	208.98	211.64	207.99	747,619
February 17, 2026	210.55	209.21	209.21	212.68	206.77	960,700
February 13, 2026	205.08	210.41	210.41	211.15	204.39	1.16M
February 12, 2026	213.09	205.14	205.14	214.43	204.68	1.24M
February 11, 2026	214.36	211.48	211.48	215.66	210.05	1.34M
February 10, 2026	211.56	214.58	214.58	215.88	211.03	921,425
February 09, 2026	211.96	210.75	210.75	214.17	209.7	1.24M
February 06, 2026	215.2	211.37	211.37	217.16	211.21	1.38M
February 05, 2026	212.23	212.94	212.94	213.83	209.03	1.38M
February 04, 2026	199.91	212.25	212.25	213.83	198.71	2.36M
February 03, 2026	197.1	201.61	201.61	203.25	197.1	2M
February 02, 2026	197.66	198.22	198.22	199.45	196.8	954,438
January 30, 2026	198.35	198.55	198.55	200.18	196.53	1.05M
January 29, 2026	198.14	199.72	199.72	199.72	194.95	835,900
January 28, 2026	194.36	196.4	196.4	198.79	193.69	1.15M
January 27, 2026	194.88	194.85	194.85	196	193.88	488,844
January 26, 2026	194.95	195.24	195.24	195.99	194.14	619,216
January 23, 2026	198.12	195.27	195.27	198.12	193.79	582,000
January 22, 2026	199.79	197.84	197.84	200.32	197.12	591,730
January 21, 2026	195.22	199.06	199.06	200	193.46	693,600
January 20, 2026	193.75	193.3	193.3	195.2	191.8	963,608
January 16, 2026	193.85	196.93	196.93	197.73	193.85	1.05M
January 15, 2026	192.08	195.3	195.3	196.18	191.06	1.06M
January 14, 2026	187.61	190.54	190.54	190.89	186.46	609,316
January 13, 2026	187.04	187.33	187.33	187.98	185.67	435,414
January 12, 2026	184.18	186.33	186.33	186.98	183.7	522,350
January 09, 2026	185.62	184.71	184.71	186.97	183.15	399,600
January 08, 2026	179.87	184.74	184.74	185.29	179.61	417,711
January 07, 2026	184.01	180.49	180.49	184.83	179.91	544,900
January 06, 2026	182.83	183.87	183.87	184.12	179.89	671,652
January 05, 2026	177.64	180.8	180.8	182.74	177.64	408,000
January 02, 2026	178.03	179.06	179.06	179.85	177.29	493,300
December 31, 2025	179.15	177.94	177.94	179.43	177.39	466,341
December 30, 2025	179.55	179.28	179.28	180.22	178.65	380,800
December 29, 2025	180.34	180.01	180.01	181.23	179.2	344,948
December 26, 2025	179.42	180.32	180.32	180.53	178.87	225,116
December 24, 2025	180.25	180.2	180.2	181.21	179.84	159,722
December 23, 2025	179.73	180.34	180.34	181.73	178.22	464,219
December 22, 2025	178.64	179.52	179.52	180.34	177.44	515,234
December 19, 2025	177.13	177.78	177.78	179.03	176.47	1.57M
December 18, 2025	177.62	177.5	177.5	178.78	176.57	574,600
December 17, 2025	176.38	176.33	176.33	179.72	175.82	977,500
December 16, 2025	178.7	177.19	177.19	179.11	176.51	664,609
December 15, 2025	179.2	178.69	178.69	179.6	177.45	562,213
December 12, 2025	182.45	178.93	178.93	183.05	177.55	742,241
December 11, 2025	176.74	181.24	181.24	181.62	176.69	632,200
December 10, 2025	174.34	176.51	176.51	177.85	174.08	807,621
December 09, 2025	175.76	173.5	173.5	176.43	173.03	541,900
December 08, 2025	177.4	175.95	175.95	177.5	175.42	583,708
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

IDEX Corporation (IEX) NYSE