-
5 DAY PERFORMANCE
-0.18% -
1 MONTH PERFORMANCE
+9.39% -
3 MONTH PERFORMANCE
+14.01% -
6 MONTH PERFORMANCE
+4.32% -
YEAR-TO-DATE PERFORMANCE
+4.74% -
1 YEAR PERFORMANCE
+15.29%
IDEX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $223.35 | $227.45 (1.84%) | $228.30 | $223.15 | 506,186 | $17.22 B |
| 11/20/2024 | $224.18 | $223.11 (-0.48%) | $224.18 | $219.95 | 465,205 | $16.89 B |
| 11/19/2024 | $224.33 | $223.61 (-0.32%) | $225.98 | $222.79 | 685,046 | $16.93 B |
| 11/18/2024 | $226.20 | $226.66 (0.2%) | $228.78 | $226.20 | 659,600 | $17.16 B |
| 11/15/2024 | $229.43 | $227.83 (-0.7%) | $231.32 | $227.66 | 1.90 M | $17.25 B |
| 11/14/2024 | $230.64 | $229.39 (-0.54%) | $232.62 | $229.19 | 596,344 | $17.36 B |
| 11/13/2024 | $227.14 | $231.00 (1.7%) | $231.52 | $226.86 | 780,643 | $17.49 B |
| 11/12/2024 | $228.26 | $227.97 (-0.13%) | $228.98 | $226.60 | 377,474 | $17.26 B |
| 11/11/2024 | $229.68 | $229.34 (-0.15%) | $231.52 | $227.84 | 369,300 | $17.36 B |
| 11/08/2024 | $228.68 | $228.51 (-0.07%) | $230.98 | $227.51 | 488,700 | $17.30 B |
| 11/07/2024 | $235.22 | $228.90 (-2.69%) | $235.31 | $228.56 | 608,700 | $17.33 B |
| 11/06/2024 | $234.39 | $234.90 (0.22%) | $238.22 | $233.20 | 917,500 | $17.78 B |
| 11/05/2024 | $218.37 | $224.71 (2.9%) | $225.96 | $218.26 | 839,881 | $17.01 B |
| 11/04/2024 | $217.60 | $219.00 (0.64%) | $223.18 | $216.68 | 638,600 | $16.58 B |
| 11/01/2024 | $215.67 | $216.05 (0.18%) | $218.82 | $213.80 | 725,543 | $16.35 B |
| 10/31/2024 | $219.37 | $214.64 (-2.16%) | $221.24 | $214.18 | 984,611 | $16.25 B |
| 10/30/2024 | $209.57 | $218.64 (4.33%) | $219.09 | $206.04 | 1.37 M | $16.55 B |
| 10/29/2024 | $203.27 | $203.88 (0.3%) | $205.43 | $203.01 | 452,922 | $15.43 B |
| 10/28/2024 | $204.47 | $204.84 (0.18%) | $207.41 | $204.47 | 398,841 | $15.51 B |
| 10/25/2024 | $204.72 | $202.82 (-0.93%) | $205.20 | $202.36 | 268,800 | $15.35 B |
| 10/24/2024 | $204.08 | $203.48 (-0.29%) | $205.13 | $202.08 | 462,128 | $15.40 B |
| 10/23/2024 | $207.57 | $204.86 (-1.31%) | $208.49 | $204.70 | 275,400 | $15.51 B |
| 10/22/2024 | $208.79 | $207.89 (-0.43%) | $209.42 | $206.65 | 336,200 | $15.74 B |
| 10/21/2024 | $210.48 | $209.29 (-0.57%) | $210.54 | $207.77 | 221,300 | $15.84 B |
| 10/18/2024 | $210.96 | $210.53 (-0.2%) | $210.96 | $208.95 | 283,800 | $15.94 B |
| 10/17/2024 | $211.46 | $209.88 (-0.75%) | $211.46 | $209.00 | 409,200 | $15.89 B |
| 10/16/2024 | $211.81 | $210.60 (-0.57%) | $212.98 | $210.05 | 306,421 | $15.94 B |
| 10/15/2024 | $213.43 | $211.72 (-0.8%) | $214.68 | $211.37 | 479,700 | $16.03 B |
| 10/14/2024 | $211.45 | $213.31 (0.88%) | $213.46 | $210.20 | 279,952 | $16.15 B |
| 10/11/2024 | $207.98 | $211.49 (1.69%) | $212.62 | $207.98 | 342,021 | $16.01 B |
| 10/10/2024 | $206.49 | $208.45 (0.95%) | $208.81 | $206.49 | 360,500 | $15.78 B |
| 10/09/2024 | $208.16 | $207.74 (-0.2%) | $210.61 | $207.67 | 394,138 | $15.73 B |
| 10/08/2024 | $208.25 | $208.41 (0.08%) | $209.62 | $207.61 | 269,600 | $15.78 B |
| 10/07/2024 | $209.41 | $208.58 (-0.4%) | $210.58 | $207.95 | 436,074 | $15.79 B |
| 10/04/2024 | $212.75 | $211.10 (-0.78%) | $213.03 | $209.02 | 400,903 | $15.98 B |
| 10/03/2024 | $211.51 | $210.85 (-0.31%) | $214.22 | $209.23 | 472,000 | $15.96 B |
| 10/02/2024 | $212.51 | $211.32 (-0.56%) | $214.57 | $211.24 | 508,731 | $16.00 B |
| 10/01/2024 | $214.07 | $212.53 (-0.72%) | $214.07 | $210.45 | 358,400 | $16.09 B |
| 09/30/2024 | $214.97 | $214.50 (-0.22%) | $215.37 | $212.14 | 619,320 | $16.24 B |
| 09/27/2024 | $214.82 | $214.98 (0.07%) | $217.40 | $213.63 | 403,900 | $16.27 B |
| 09/26/2024 | $211.08 | $213.41 (1.1%) | $214.00 | $210.92 | 675,623 | $16.16 B |
| 09/25/2024 | $213.19 | $209.04 (-1.95%) | $213.64 | $208.91 | 814,637 | $15.82 B |
| 09/24/2024 | $210.78 | $212.48 (0.81%) | $212.62 | $210.29 | 456,631 | $16.08 B |
| 09/23/2024 | $209.00 | $210.00 (0.48%) | $210.48 | $208.64 | 526,800 | $15.90 B |
| 09/20/2024 | $209.92 | $208.73 (-0.57%) | $210.87 | $207.20 | 4.00 M | $15.80 B |
| 09/19/2024 | $208.93 | $210.50 (0.75%) | $210.84 | $206.86 | 509,300 | $15.93 B |
| 09/18/2024 | $205.67 | $205.60 (-0.03%) | $208.80 | $204.15 | 449,422 | $15.56 B |
| 09/17/2024 | $203.19 | $204.69 (0.74%) | $206.30 | $202.68 | 495,607 | $15.50 B |
| 09/16/2024 | $201.80 | $202.68 (0.44%) | $204.26 | $201.68 | 790,238 | $15.34 B |
| 09/13/2024 | $198.77 | $199.78 (0.51%) | $200.91 | $198.60 | 420,500 | $15.12 B |
| 09/12/2024 | $197.61 | $198.11 (0.25%) | $198.43 | $194.60 | 437,038 | $15.00 B |
| 09/11/2024 | $197.18 | $197.13 (-0.03%) | $197.43 | $192.59 | 466,200 | $14.92 B |
| 09/10/2024 | $197.74 | $197.55 (-0.1%) | $198.41 | $196.10 | 270,538 | $14.95 B |
| 09/09/2024 | $196.78 | $197.17 (0.2%) | $198.22 | $195.08 | 578,800 | $14.93 B |
| 09/06/2024 | $197.04 | $195.14 (-0.96%) | $199.47 | $194.78 | 374,645 | $14.77 B |
| 09/05/2024 | $200.36 | $196.77 (-1.79%) | $200.69 | $195.80 | 557,920 | $14.90 B |
| 09/04/2024 | $203.01 | $200.39 (-1.29%) | $203.12 | $199.69 | 681,902 | $15.17 B |
| 09/03/2024 | $205.53 | $202.89 (-1.28%) | $206.22 | $202.07 | 822,800 | $15.36 B |
| 08/30/2024 | $205.97 | $206.48 (0.25%) | $206.74 | $203.86 | 501,627 | $15.63 B |
| 08/29/2024 | $205.09 | $205.18 (0.04%) | $205.72 | $203.40 | 362,120 | $15.53 B |
| 08/28/2024 | $203.50 | $203.18 (-0.16%) | $204.80 | $202.27 | 459,840 | $15.38 B |
| 08/27/2024 | $203.69 | $203.59 (-0.05%) | $204.44 | $202.72 | 561,827 | $15.41 B |
| 08/26/2024 | $205.01 | $203.96 (-0.51%) | $205.50 | $202.83 | 293,102 | $15.44 B |
| 08/23/2024 | $200.71 | $203.90 (1.59%) | $204.02 | $199.83 | 332,700 | $15.44 B |
| 08/22/2024 | $202.41 | $199.47 (-1.45%) | $202.56 | $198.26 | 608,716 | $15.10 B |