IDEX Corporation (IEX)
NYSE: IEX · Real-Time Price · USD
177.54
-1.49 (-0.83%)
At close: Dec 5, 2025, 4:00 PM EST
177.60
+0.06 (0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.15 | 179.50 | 176.76 | 177.54 | 177.54 | -0.83% | 569,289 |
| Dec 4, 2025 | 178.21 | 179.59 | 176.94 | 179.03 | 179.03 | 0.46% | 903,996 |
| Dec 3, 2025 | 176.00 | 178.31 | 176.00 | 178.21 | 178.21 | 1.78% | 465,645 |
| Dec 2, 2025 | 174.64 | 176.35 | 173.39 | 175.10 | 175.10 | 0.26% | 446,931 |
| Dec 1, 2025 | 172.38 | 176.50 | 172.38 | 174.64 | 174.64 | 0.41% | 762,409 |
| Nov 28, 2025 | 174.37 | 174.61 | 173.43 | 173.93 | 173.93 | 0.10% | 243,245 |
| Nov 26, 2025 | 173.02 | 175.63 | 172.57 | 173.76 | 173.76 | 0.06% | 405,640 |
| Nov 25, 2025 | 171.30 | 174.67 | 171.10 | 173.65 | 173.65 | 2.20% | 481,797 |
| Nov 24, 2025 | 169.85 | 171.21 | 168.92 | 169.91 | 169.91 | -0.43% | 948,631 |
| Nov 21, 2025 | 163.51 | 171.59 | 162.90 | 170.65 | 170.65 | 4.69% | 972,858 |
| Nov 20, 2025 | 163.46 | 164.28 | 161.74 | 163.00 | 163.00 | 0.82% | 596,735 |
| Nov 19, 2025 | 161.16 | 162.90 | 160.60 | 161.68 | 161.68 | - | 384,365 |
| Nov 18, 2025 | 162.00 | 163.00 | 160.72 | 161.68 | 161.68 | -0.66% | 627,480 |
| Nov 17, 2025 | 164.62 | 165.45 | 162.27 | 162.76 | 162.76 | -1.05% | 513,342 |
| Nov 14, 2025 | 166.00 | 167.18 | 164.20 | 164.49 | 164.49 | -1.54% | 891,884 |
| Nov 13, 2025 | 169.70 | 171.74 | 166.68 | 167.06 | 167.06 | -1.48% | 548,895 |
| Nov 12, 2025 | 169.36 | 171.93 | 169.23 | 169.57 | 169.57 | 0.04% | 546,128 |
| Nov 11, 2025 | 169.57 | 170.86 | 169.03 | 169.51 | 169.51 | 0.42% | 333,359 |
| Nov 10, 2025 | 170.20 | 170.20 | 166.50 | 168.80 | 168.80 | 0.50% | 612,912 |
| Nov 7, 2025 | 165.88 | 169.05 | 165.43 | 167.96 | 167.96 | 0.68% | 872,764 |
| Nov 6, 2025 | 168.65 | 170.22 | 166.00 | 166.82 | 166.82 | -0.86% | 544,014 |
| Nov 5, 2025 | 168.11 | 169.63 | 166.50 | 168.27 | 168.27 | 0.24% | 549,723 |
| Nov 4, 2025 | 167.39 | 169.25 | 167.00 | 167.86 | 167.86 | -0.23% | 912,462 |
| Nov 3, 2025 | 170.52 | 170.52 | 167.39 | 168.25 | 168.25 | -1.87% | 772,257 |
| Oct 31, 2025 | 170.00 | 172.41 | 169.50 | 171.46 | 171.46 | 0.68% | 633,071 |
| Oct 30, 2025 | 173.31 | 177.00 | 170.30 | 170.30 | 170.30 | -1.79% | 855,948 |
| Oct 29, 2025 | 173.00 | 181.27 | 171.34 | 173.40 | 173.40 | 3.86% | 1,690,706 |
| Oct 28, 2025 | 167.48 | 167.48 | 165.40 | 166.95 | 166.95 | -0.39% | 897,582 |
| Oct 27, 2025 | 169.30 | 169.81 | 167.51 | 167.60 | 167.60 | -0.21% | 569,976 |
| Oct 24, 2025 | 169.26 | 169.28 | 167.47 | 167.95 | 167.95 | -0.25% | 427,017 |
| Oct 23, 2025 | 166.46 | 168.86 | 165.79 | 168.37 | 168.37 | 1.21% | 408,132 |
| Oct 22, 2025 | 169.48 | 169.76 | 165.64 | 166.35 | 166.35 | -1.76% | 496,400 |
| Oct 21, 2025 | 166.50 | 170.99 | 166.24 | 169.33 | 169.33 | 1.63% | 411,954 |
| Oct 20, 2025 | 166.66 | 168.95 | 165.29 | 166.61 | 166.61 | 0.18% | 361,831 |
| Oct 17, 2025 | 163.97 | 167.05 | 163.97 | 166.31 | 166.31 | 0.78% | 819,903 |
| Oct 16, 2025 | 164.56 | 166.68 | 163.46 | 165.03 | 165.03 | 1.13% | 558,478 |
| Oct 15, 2025 | 164.00 | 165.00 | 162.76 | 163.19 | 163.19 | -0.28% | 1,050,565 |
| Oct 14, 2025 | 159.27 | 164.31 | 159.27 | 163.65 | 163.65 | 1.75% | 364,359 |
| Oct 13, 2025 | 162.38 | 163.86 | 160.76 | 160.84 | 160.84 | -0.20% | 515,354 |
| Oct 10, 2025 | 165.85 | 165.96 | 160.11 | 161.16 | 161.16 | -2.83% | 741,628 |
| Oct 9, 2025 | 167.05 | 167.21 | 164.39 | 165.85 | 165.14 | -0.62% | 606,155 |
| Oct 8, 2025 | 166.00 | 167.31 | 164.25 | 166.89 | 166.18 | 0.66% | 573,804 |
| Oct 7, 2025 | 167.31 | 167.56 | 164.33 | 165.80 | 165.09 | -0.75% | 484,037 |
| Oct 6, 2025 | 167.06 | 167.84 | 165.38 | 167.05 | 166.33 | 0.03% | 334,803 |
| Oct 3, 2025 | 166.73 | 168.29 | 165.69 | 167.00 | 166.29 | 1.10% | 471,330 |
| Oct 2, 2025 | 164.54 | 166.29 | 163.72 | 165.18 | 164.47 | 0.66% | 603,309 |
| Oct 1, 2025 | 161.58 | 164.23 | 161.00 | 164.10 | 163.40 | 0.82% | 630,314 |
| Sep 30, 2025 | 162.07 | 162.81 | 160.35 | 162.76 | 162.06 | 0.35% | 690,394 |
| Sep 29, 2025 | 162.40 | 162.93 | 160.58 | 162.19 | 161.50 | 0.52% | 691,883 |
| Sep 26, 2025 | 159.80 | 161.65 | 159.29 | 161.35 | 160.66 | 1.30% | 489,291 |