IDEX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	177.17	178.18	175.42	176.32	176.32	-0.02%	788,116
Jun 26, 2025	175.38	177.11	174.98	176.35	176.35	1.06%	608,111
Jun 25, 2025	175.36	175.36	172.76	174.50	174.50	-0.22%	551,944
Jun 24, 2025	174.14	175.91	172.54	174.88	174.88	1.25%	501,271
Jun 23, 2025	173.19	173.92	170.26	172.72	172.72	-0.25%	965,446
Jun 20, 2025	175.78	176.86	172.29	173.15	173.15	-1.07%	2,463,836
Jun 18, 2025	175.63	177.19	174.06	175.03	175.03	-0.55%	888,840
Jun 17, 2025	178.75	179.95	175.70	175.99	175.99	-2.18%	652,104
Jun 16, 2025	179.63	180.72	178.09	179.92	179.92	1.18%	600,527
Jun 13, 2025	180.22	181.64	177.20	177.82	177.82	-2.57%	650,936
Jun 12, 2025	181.64	184.03	181.64	182.51	182.51	-0.36%	622,239
Jun 11, 2025	184.37	185.85	183.14	183.17	183.17	-0.59%	531,985
Jun 10, 2025	183.32	184.88	182.47	184.26	184.26	0.56%	345,085
Jun 9, 2025	183.95	184.79	182.04	183.23	183.23	-0.04%	626,567
Jun 6, 2025	182.68	183.62	180.93	183.31	183.31	1.68%	479,634
Jun 5, 2025	181.10	181.61	179.53	180.28	180.28	-0.34%	683,323
Jun 4, 2025	182.70	182.80	180.87	180.89	180.89	-0.63%	389,498
Jun 3, 2025	179.20	182.21	178.56	182.04	182.04	1.60%	464,922
Jun 2, 2025	179.77	179.77	176.77	179.17	179.17	-0.96%	557,160
May 30, 2025	182.14	183.30	179.42	180.91	180.91	-0.68%	834,199
May 29, 2025	182.56	182.56	179.66	182.14	182.14	0.80%	551,602
May 28, 2025	183.89	184.46	180.35	180.70	180.70	-1.50%	419,834
May 27, 2025	181.95	183.47	180.30	183.45	183.45	2.14%	500,399
May 23, 2025	178.28	180.25	178.21	179.60	179.60	-0.84%	421,433
May 22, 2025	180.50	182.01	179.03	181.13	181.13	-0.02%	468,920
May 21, 2025	185.39	185.41	179.72	181.16	181.16	-3.77%	986,316
May 20, 2025	189.05	189.43	187.68	188.26	188.26	-0.88%	524,538
May 19, 2025	187.50	191.14	187.50	189.93	189.93	-0.48%	490,691
May 16, 2025	189.48	190.90	187.97	190.85	190.14	0.68%	421,473
May 15, 2025	188.06	190.19	187.47	189.56	188.85	0.58%	528,980
May 14, 2025	189.28	189.99	188.32	188.47	187.77	-0.97%	517,542
May 13, 2025	191.57	192.48	190.21	190.31	189.60	-0.51%	471,418
May 12, 2025	189.38	193.58	189.38	191.29	190.58	4.26%	889,006
May 9, 2025	184.87	185.41	183.02	183.47	182.79	-0.64%	383,459
May 8, 2025	182.31	186.66	181.58	184.65	183.96	2.53%	630,905
May 7, 2025	179.68	181.80	179.59	180.09	179.42	0.31%	677,403
May 6, 2025	179.86	181.55	179.30	179.54	178.87	-1.21%	583,139
May 5, 2025	180.00	183.28	179.97	181.73	181.05	0.15%	660,831
May 2, 2025	179.36	182.61	176.65	181.45	180.77	3.54%	780,131
May 1, 2025	184.00	184.00	172.57	175.25	174.60	0.74%	914,967
Apr 30, 2025	171.82	173.97	169.31	173.97	173.32	1.03%	1,082,105
Apr 29, 2025	173.57	174.21	172.00	172.20	171.56	-1.09%	742,619
Apr 28, 2025	173.65	175.24	172.74	174.10	173.45	0.64%	676,662
Apr 25, 2025	173.40	175.00	171.54	173.00	172.36	-0.45%	603,239
Apr 24, 2025	166.88	174.10	166.47	173.79	173.14	3.97%	995,409
Apr 23, 2025	171.03	175.09	166.64	167.15	166.53	0.45%	1,068,910
Apr 22, 2025	162.44	166.94	161.86	166.40	165.78	3.57%	631,243
Apr 21, 2025	162.13	162.34	158.28	160.66	160.06	-2.01%	604,143
Apr 17, 2025	164.33	165.47	163.63	163.95	163.34	-0.08%	863,921
Apr 16, 2025	165.96	167.96	162.76	164.08	163.47	-1.95%	724,514