Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IDEX Corporation Common Stock (NY:IEX)

181.12 -2.81 (-1.53%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2025 184.74 186.46 182.31 183.93 319,724 -0.81(-0.44%)
Mar 26, 2025 184.23 187.66 183.49 184.74 491,960 +0.37(+0.20%)
Mar 25, 2025 185.60 186.05 182.60 184.37 425,300 -0.73(-0.39%)
Mar 24, 2025 183.71 185.81 183.08 185.10 561,806 +3.19(+1.75%)
Mar 21, 2025 182.36 182.36 179.02 181.91 1,170,569 -1.82(-0.99%)
Mar 20, 2025 183.11 186.19 182.65 183.73 653,196 -0.85(-0.46%)
Mar 19, 2025 185.03 185.80 183.00 184.58 519,861 -0.04(-0.02%)
Mar 18, 2025 184.31 184.76 182.55 184.62 511,248 +0.03(+0.02%)
Mar 17, 2025 182.05 185.57 182.05 184.59 377,963 +2.20(+1.21%)
Mar 14, 2025 180.90 182.71 178.35 182.39 554,632 +4.16(+2.33%)
Mar 13, 2025 181.52 184.19 177.71 178.23 558,973 -3.67(-2.02%)
Mar 12, 2025 185.15 185.63 181.42 181.90 494,291 -2.86(-1.55%)
Mar 11, 2025 186.37 187.42 181.09 184.76 878,773 -1.47(-0.79%)
Mar 10, 2025 186.13 188.88 184.85 186.23 697,822 -1.43(-0.76%)
Mar 07, 2025 186.31 188.51 183.95 187.66 825,804 +0.18(+0.10%)
Mar 06, 2025 187.35 188.45 186.26 187.48 653,455 -0.95(-0.50%)
Mar 05, 2025 186.69 189.10 185.31 188.43 1,013,889 +2.55(+1.37%)
Mar 04, 2025 186.23 188.68 183.24 185.88 779,008 -2.65(-1.41%)
Mar 03, 2025 196.01 198.04 188.11 188.53 617,369 -5.80(-2.98%)
Feb 28, 2025 194.79 195.59 191.62 194.33 687,529 +0.59(+0.30%)
Feb 27, 2025 195.84 199.45 193.14 193.74 371,413 -2.06(-1.05%)
Feb 26, 2025 196.96 196.96 195.17 195.80 332,619 -0.64(-0.33%)
Feb 25, 2025 196.67 198.48 194.94 196.44 478,265 -0.18(-0.09%)
Feb 24, 2025 193.82 197.15 192.24 196.62 597,046 +3.64(+1.89%)
Feb 21, 2025 196.17 196.17 190.38 192.98 377,276 -3.09(-1.58%)
Feb 20, 2025 198.61 199.97 195.16 196.07 388,747 -2.58(-1.30%)
Feb 19, 2025 195.58 199.00 194.44 198.65 418,037 +2.28(+1.16%)
Feb 18, 2025 195.75 197.15 194.82 196.37 512,638 +1.16(+0.59%)
Feb 14, 2025 194.05 197.99 193.69 195.21 644,036 +2.18(+1.13%)
Feb 13, 2025 194.37 195.63 192.17 193.03 673,878 -0.51(-0.26%)
Feb 12, 2025 192.01 194.21 190.72 193.54 738,150 -1.35(-0.69%)
Feb 11, 2025 195.17 196.88 193.92 194.89 675,617 -1.56(-0.79%)
Feb 10, 2025 197.20 197.20 194.80 196.45 658,603 +0.51(+0.26%)
Feb 07, 2025 200.32 200.32 193.48 195.94 857,467 -3.38(-1.70%)
Feb 06, 2025 198.04 202.13 197.42 199.32 1,012,414 +1.74(+0.88%)
Feb 05, 2025 208.16 208.16 195.81 197.58 1,477,092 -21.07(-9.64%)
Feb 04, 2025 218.41 220.55 218.07 218.65 602,538 -0.21(-0.10%)
Feb 03, 2025 220.49 221.10 217.19 218.86 564,264 -5.45(-2.43%)
Jan 31, 2025 224.11 226.04 223.50 224.31 384,901 +0.20(+0.09%)
Jan 30, 2025 220.59 225.62 219.50 224.11 364,999 +5.23(+2.39%)
Jan 29, 2025 220.73 222.00 218.75 218.88 322,781 -2.29(-1.04%)
Jan 28, 2025 220.98 222.30 219.79 221.17 334,794 -0.25(-0.11%)
Jan 27, 2025 219.71 222.02 219.71 221.42 346,607 +1.45(+0.66%)
Jan 24, 2025 221.59 222.15 218.36 219.97 278,600 -2.08(-0.94%)
Jan 23, 2025 220.18 223.20 218.80 222.05 375,814 +2.06(+0.94%)
Jan 22, 2025 218.39 220.92 217.74 219.99 342,361 +0.33(+0.15%)
Jan 21, 2025 217.60 220.06 217.02 219.66 350,137 +3.97(+1.84%)
Jan 17, 2025 220.00 221.67 215.47 215.69 476,264 -0.89(-0.41%)
Jan 16, 2025 214.75 217.07 213.59 216.58 401,553 +2.73(+1.28%)
Jan 15, 2025 217.86 218.99 213.71 213.85 467,190 -0.01(-0.00%)
Jan 14, 2025 210.22 214.69 209.54 213.86 656,756 +4.50(+2.15%)
Jan 13, 2025 204.44 209.92 203.67 209.36 382,800 +4.00(+1.95%)
Jan 10, 2025 205.39 206.91 204.35 205.37 512,711 -2.76(-1.33%)
Jan 08, 2025 206.03 208.38 205.82 208.13 610,887 +0.79(+0.38%)
Jan 07, 2025 208.75 211.39 206.46 207.34 654,749 -1.32(-0.63%)
Jan 06, 2025 206.88 209.32 206.54 208.66 611,683 +2.29(+1.11%)
Jan 03, 2025 205.59 207.17 203.76 206.36 305,019 +0.96(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.