IDEX Corporation (IEX) NYSE

160.99

-0.69(-0.43%)

Updated at November 19 11:14AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 21, 2025166.5169.33169.33170.99166.24412,000
October 20, 2025166.66166.61166.61168.95165.29361,831
October 17, 2025163.97166.31166.31167.05163.97819,903
October 16, 2025164.56165.03165.03166.68163.46558,500
October 15, 2025164163.19163.19165162.761.05M
October 14, 2025159.27163.65163.65164.31159.27364,359
October 13, 2025162.38160.84160.84163.86160.76515,354
October 10, 2025165.85161.16161.16165.96160.11741,628
October 09, 2025167.05165.85165.14167.21164.39606,200
October 08, 2025166166.89166.18167.31164.25573,804
October 07, 2025167.31165.8165.09167.56164.33484,037
October 06, 2025167.06167.05166.33167.84165.38334,803
October 03, 2025166.73167167168.29165.69471,330
October 02, 2025164.54165.18165.18166.29163.72603,309
October 01, 2025161.58164.1164.1164.23161630,314
September 30, 2025162.07162.76162.76162.81160.35690,400
September 29, 2025162.4162.19162.19162.93160.58691,900
September 26, 2025159.8161.35161.35161.65159.29489,300
September 25, 2025159159.28159.28159.74158.19835,617
September 24, 2025159.15159.76159.76160.68159.06630,836
September 23, 2025161.36159.4159.4162.38159.15478,500
September 22, 2025160.86160.6160.6161.26159661,308
September 19, 2025164161.03161.03164.75160.591.83M
September 18, 2025160.83162.06162.06163.07160.08608,231
September 17, 2025164.19159.59159.59165.91159.181.03M
September 16, 2025161.23163.84163.84163.98160.8747,700
September 15, 2025161.47161.16161.16162.15159.97677,300
September 12, 2025164.22160.55160.55164.45160.55394,466
September 11, 2025160.58164.49164.49164.77160.58743,108
September 10, 2025161.61160.17160.17162.65159.4786,132
September 09, 2025163.8162.01162.01163.82161557,850
September 08, 2025164.83164.17164.17164.87162.22738,400
September 05, 2025165.61164.93164.93167163.99647,510
September 04, 2025161.39164.86164.86164.91160.39515,700
September 03, 2025161.6161.32161.32162.59160.3960,100
September 02, 2025162.46162.15162.15162.99160.6839,315
August 29, 2025165.63164.5164.5165.98163.83445,723
August 28, 2025167165.22165.22167163.71584,200
August 27, 2025165.08166.08166.08167.09164.97612,300
August 26, 2025165.7166166166.26164.69755,121
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved