NYSE : IEX
IDEX Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 236.52 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 17.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IDEX Corporation (IEX) closed at 236.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 236.15 | 240.11 | 234.89 | 236.52 | 796,581 | +1.15% |
| 2026-10-30 | 238.53 | 240 | 233.63 | 233.84 | 632,669 | -2.29% |
| 2026-10-29 | 237.54 | 240.56 | 231.7 | 239.33 | 1,368,815 | +0.33% |
| 2026-10-28 | 237.99 | 240.495 | 229.8 | 238.54 | 1,636,401 | +2.29% |
| 2026-10-27 | 232.76 | 234.25 | 230.02 | 233.21 | 992,863 | +0.93% |
| 2026-10-26 | 231 | 233.44 | 230.13 | 231.06 | 657,155 | +0.88% |
| 2026-10-23 | 225.81 | 230.58 | 223.06 | 229.05 | 770,984 | +0.96% |
| 2026-10-22 | 233.39 | 233.39 | 223.24 | 226.88 | 962,019 | -3.63% |
| 2026-10-21 | 234.15 | 235.92 | 233.32 | 235.43 | 708,583 | +0.97% |
| 2026-10-20 | 232.41 | 234.53 | 230.26 | 233.16 | 598,449 | -0.30% |
| 2026-10-19 | 235.96 | 236.565 | 233.095 | 233.86 | 532,021 | -0.72% |
| 2026-10-16 | 236.9 | 239.13 | 233.45 | 235.55 | 655,517 | -0.37% |
| 2026-10-15 | 239 | 241.3 | 233.84 | 236.42 | 766,137 | -0.92% |
| 2026-10-14 | 235.8 | 238.81 | 234.875 | 238.62 | 636,771 | +0.60% |
| 2026-10-13 | 236.23 | 237.29 | 232.54 | 237.19 | 848,765 | +0.60% |
| 2026-10-12 | 233.41 | 236.22 | 233.075 | 235.77 | 477,134 | +0.63% |
| 2026-10-09 | 233.31 | 235.22 | 232.082 | 234.29 | 591,529 | +1.10% |
| 2026-10-08 | 232.06 | 233.81 | 228.92 | 231.75 | 827,295 | -0.50% |
| 2026-10-07 | 234.01 | 236.51 | 232.82 | 232.91 | 769,792 | -1.43% |
| 2026-10-06 | 236.11 | 239.7 | 235.483 | 236.28 | 525,406 | +0.42% |
| 2026-10-05 | 232.13 | 238.57 | 231.905 | 235.29 | 691,941 | +0.99% |
| 2026-10-02 | 231.17 | 233.98 | 230.02 | 232.99 | 615,952 | +1.69% |
| 2026-10-01 | 226.72 | 232.11 | 225.65 | 229.85 | 677,072 | +0.82% |
| 2026-09-30 | 230.69 | 231.065 | 227.91 | 227.98 | 723,245 | -1.06% |
| 2026-09-29 | 231.31 | 233.04 | 227.87 | 230.43 | 810,696 | -0.31% |
| 2026-09-28 | 229.06 | 232.443 | 228.95 | 231.15 | 680,398 | +0.47% |
| 2026-09-25 | 228.72 | 231.79 | 228.72 | 230.08 | 528,088 | +0.69% |
| 2026-09-24 | 229.065 | 230.67 | 227.655 | 228.5 | 825,738 | -0.51% |
| 2026-09-23 | 224.5 | 230.61 | 222.8 | 229.67 | 593,228 | +1.76% |
| 2026-09-22 | 224.76 | 227.77 | 223.92 | 225.69 | 561,937 | +1.42% |
| 2026-09-21 | 224.2 | 225.24 | 220.77 | 222.53 | 708,087 | -0.53% |
| 2026-09-18 | 221.3 | 223.87 | 220.935 | 223.72 | 1,064,137 | +0.82% |
| 2026-09-17 | 225.28 | 225.28 | 221.115 | 221.89 | 402,363 | +0.18% |
| 2026-09-16 | 223.77 | 224.4 | 219.435 | 221.5 | 494,194 | -0.60% |
| 2026-09-15 | 222 | 223.69 | 220.72 | 222.84 | 517,287 | +0.32% |
| 2026-09-14 | 225.86 | 225.86 | 219.58 | 222.14 | 488,529 | -0.92% |
| 2026-09-11 | 224 | 225.195 | 223.55 | 224.21 | 338,212 | +1.24% |
| 2026-09-10 | 223.15 | 224.57 | 219.745 | 221.46 | 721,495 | -1.62% |
| 2026-09-09 | 225.64 | 226.985 | 223.555 | 225.1 | 577,313 | -0.25% |
| 2026-09-08 | 225.8 | 227.37 | 224.55 | 225.66 | 366,475 | +0.86% |
| 2026-09-04 | 222.83 | 224.42 | 221.57 | 223.74 | 450,937 | +0.29% |
| 2026-09-03 | 226.2 | 226.29 | 220.98 | 223.1 | 468,296 | -0.67% |
| 2026-09-02 | 223.34 | 227.27 | 221.79 | 224.61 | 599,553 | +0.79% |
| 2026-09-01 | 227.46 | 228.57 | 221.6 | 222.86 | 575,507 | -2.53% |
| 2026-08-31 | 229.65 | 230.476 | 228.26 | 228.64 | 521,123 | -0.71% |
| 2026-08-28 | 234.95 | 235.41 | 228.65 | 230.28 | 410,201 | -1.58% |
| 2026-08-27 | 233.78 | 235.61 | 233.01 | 233.98 | 655,105 | -0.39% |
| 2026-08-26 | 231.43 | 235.51 | 228.58 | 234.89 | 498,781 | +2.01% |
| 2026-08-25 | 235.69 | 235.69 | 229.68 | 230.27 | 464,559 | -1.46% |
| 2026-08-24 | 234.41 | 235.98 | 231.37 | 233.69 | 406,563 | -0.30% |
| 2026-08-21 | 235.27 | 235.715 | 232.75 | 234.39 | 1,015,416 | +0.27% |
| 2026-08-20 | 232.46 | 236.64 | 231.68 | 233.75 | 653,384 | -0.30% |
| 2026-08-19 | 236.32 | 237.11 | 232.425 | 234.45 | 671,371 | +0.12% |
| 2026-08-18 | 242.73 | 242.73 | 233.8 | 234.16 | 465,525 | -2.59% |
| 2026-08-17 | 239 | 241.9 | 237.84 | 240.39 | 417,336 | +0.61% |
| 2026-08-14 | 238.52 | 241.52 | 236.985 | 238.94 | 455,616 | -0.08% |
| 2026-08-13 | 241.4 | 241.575 | 237.73 | 239.13 | 491,938 | -0.58% |
| 2026-08-12 | 240 | 242.102 | 236.69 | 240.52 | 693,453 | +1.35% |
| 2026-08-11 | 233.68 | 237.65 | 233.27 | 237.31 | 482,571 | +1.73% |
| 2026-08-10 | 235.685 | 235.685 | 232.92 | 233.27 | 536,429 | -0.51% |
| 2026-08-07 | 234.78 | 237.888 | 232.19 | 234.46 | 576,914 | +0.32% |
| 2026-08-06 | 237.78 | 239.32 | 233.43 | 233.71 | 455,834 | -1.38% |
| 2026-08-05 | 237.34 | 240.05 | 234.59 | 236.98 | 444,779 | -0.38% |
| 2026-08-04 | 234.98 | 238.33 | 232.86 | 237.89 | 662,861 | +2.23% |
| 2026-08-03 | 231.48 | 234.15 | 229.63 | 232.7 | 472,595 | +0.98% |
| 2026-07-31 | 231.38 | 233.115 | 228.32 | 230.45 | 1,204,873 | -1.42% |
| 2026-07-30 | 230.98 | 239.46 | 230.98 | 233.77 | 1,437,606 | +1.85% |
| 2026-07-29 | 236.94 | 243.795 | 226.14 | 229.52 | 1,594,024 | +2.17% |
| 2026-07-28 | 226.31 | 227 | 223.83 | 224.65 | 1,010,756 | +0.37% |
| 2026-07-27 | 224.82 | 225.853 | 219.25 | 223.83 | 725,780 | +0.25% |
| 2026-07-24 | 222.92 | 224.695 | 221.725 | 223.27 | 582,146 | +0.47% |
| 2026-07-23 | 222.85 | 223.52 | 219.43 | 222.22 | 589,696 | -0.42% |
| 2026-07-22 | 221.49 | 223.73 | 220.86 | 223.16 | 981,054 | +0.89% |
| 2026-07-21 | 218.46 | 223.78 | 218.46 | 221.19 | 537,688 | -0.02% |
| 2026-07-20 | 226.3 | 226.32 | 220.03 | 221.24 | 536,647 | -1.64% |
| 2026-07-17 | 226.31 | 231.7 | 224.71 | 224.94 | 454,119 | -1.76% |
| 2026-07-16 | 223.98 | 228.99 | 223.98 | 228.96 | 1,420,174 | +2.41% |
| 2026-07-15 | 221.32 | 223.81 | 220.53 | 223.57 | 418,541 | +0.37% |
| 2026-07-14 | 224 | 225.61 | 221.21 | 222.74 | 728,992 | +0.57% |
| 2026-07-13 | 220.83 | 223.502 | 220.46 | 221.48 | 415,262 | -0.31% |
| 2026-07-10 | 220.5 | 223.58 | 219.61 | 222.16 | 387,343 | +1.10% |
| 2026-07-09 | 220.84 | 222.335 | 219.07 | 219.74 | 551,554 | +0.62% |
| 2026-07-08 | 221.62 | 221.62 | 215.51 | 218.39 | 867,374 | -1.21% |
| 2026-07-07 | 223.19 | 224.5 | 217.47 | 221.07 | 600,948 | -1.51% |
| 2026-07-06 | 222.2 | 225.46 | 221.07 | 224.46 | 447,392 | +0.61% |
| 2026-07-02 | 226.74 | 226.83 | 221.26 | 223.82 | 443,149 | -0.51% |
| 2026-07-01 | 227.11 | 229.24 | 224.34 | 224.96 | 862,723 | -0.88% |
| 2026-06-30 | 227.32 | 228.615 | 225.355 | 226.95 | 646,334 | +0.44% |
| 2026-06-29 | 225.29 | 226.14 | 222.34 | 225.96 | 708,578 | -0.54% |
| 2026-06-26 | 227.08 | 228.255 | 225.07 | 227.19 | 1,134,578 | -0.39% |
| 2026-06-25 | 224.96 | 230.18 | 222 | 228.07 | 419,738 | +2.66% |
| 2026-06-24 | 222.4 | 225.36 | 221.23 | 222.16 | 566,390 | +0.45% |
| 2026-06-23 | 219.12 | 224.17 | 219.12 | 221.17 | 580,193 | -1.86% |
| 2026-06-22 | 225.52 | 227.02 | 218.18 | 225.36 | 687,247 | +0.19% |
| 2026-06-18 | 227.18 | 228.26 | 224.74 | 224.93 | 2,488,443 | +0.55% |
| 2026-06-17 | 222.79 | 227.465 | 221.651 | 223.69 | 686,296 | -0.05% |
| 2026-06-16 | 222.56 | 226.15 | 220.38 | 223.81 | 610,511 | +0.80% |
| 2026-06-15 | 220.78 | 223.99 | 219.44 | 222.04 | 581,475 | +1.62% |
| 2026-06-12 | 218.55 | 219.315 | 216.18 | 218.49 | 477,275 | +0.73% |
| 2026-06-11 | 215.74 | 217.81 | 213.08 | 216.9 | 623,669 | +1.12% |
| 2026-06-10 | 223.94 | 223.94 | 214.48 | 214.5 | 495,566 | -3.44% |
| 2026-06-09 | 220.65 | 223.85 | 217.67 | 222.14 | 697,765 | +1.62% |
| 2026-06-08 | 215.68 | 219.63 | 214.92 | 218.59 | 611,914 | +1.50% |
| 2026-06-05 | 215.4 | 217.34 | 213.89 | 215.35 | 600,299 | -0.43% |
| 2026-06-04 | 217.52 | 218.99 | 216.11 | 216.29 | 563,290 | +0.44% |
| 2026-06-03 | 211.81 | 216.045 | 211.675 | 215.34 | 658,670 | +1.51% |
| 2026-06-02 | 209.97 | 215.21 | 208.835 | 212.13 | 776,686 | +2.19% |
| 2026-06-01 | 208.82 | 210.37 | 206.38 | 207.59 | 441,476 | -1.54% |
| 2026-05-29 | 209.01 | 212.98 | 206.965 | 210.83 | 1,013,732 | +0.38% |
| 2026-05-28 | 210.21 | 210.58 | 207.04 | 210.03 | 808,594 | -0.81% |
| 2026-05-27 | 211.78 | 212.77 | 210.57 | 211.75 | 650,262 | +0.29% |
| 2026-05-26 | 211.97 | 212.07 | 209.17 | 211.13 | 958,828 | +1.13% |
| 2026-05-22 | 206 | 209.285 | 205.16 | 208.78 | 672,953 | +1.90% |
| 2026-05-21 | 206.43 | 208.135 | 204.3 | 205.61 | 794,708 | -1.24% |
| 2026-05-20 | 205.98 | 208.24 | 203.45 | 208.19 | 475,559 | +1.48% |
| 2026-05-19 | 207.12 | 207.37 | 203.745 | 205.15 | 488,333 | -1.67% |
| 2026-05-18 | 208.68 | 209.6 | 207.44 | 208.63 | 489,372 | +0.45% |
| 2026-05-15 | 209.88 | 210.245 | 207.64 | 207.69 | 701,134 | -1.75% |
| 2026-05-14 | 213.27 | 213.28 | 209.228 | 211.4 | 691,266 | -0.39% |
| 2026-05-13 | 213.95 | 214.54 | 211.55 | 212.22 | 390,158 | -0.76% |