5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+4.47%
3 MONTH PERFORMANCE
-6.40%
6 MONTH PERFORMANCE
-21.29%
YEAR-TO-DATE PERFORMANCE
-13.09%
1 YEAR PERFORMANCE
-13.89%
IDEX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $183.89 | $181.69 (-1.2%) | $184.03 | $181.48 | 78.58 K | |
| 05/27/2025 | $181.95 | $183.45 (0.82%) | $183.47 | $180.30 | 500.40 K | $13.89 B |
| 05/23/2025 | $178.28 | $179.60 (0.74%) | $180.25 | $178.21 | 421.43 K | $13.60 B |
| 05/22/2025 | $180.50 | $181.13 (0.35%) | $182.01 | $179.03 | 468.92 K | $13.71 B |
| 05/21/2025 | $185.39 | $181.16 (-2.28%) | $185.41 | $179.72 | 986.32 K | $13.71 B |
| 05/20/2025 | $189.05 | $188.26 (-0.42%) | $189.43 | $187.68 | 524.54 K | $14.25 B |
| 05/19/2025 | $187.50 | $189.93 (1.3%) | $191.14 | $187.50 | 490.70 K | $14.38 B |
| 05/16/2025 | $189.48 | $190.85 (0.72%) | $190.90 | $187.97 | 421.50 K | $14.45 B |
| 05/15/2025 | $188.06 | $189.56 (0.8%) | $190.19 | $187.47 | 529.00 K | $14.35 B |
| 05/14/2025 | $189.28 | $188.47 (-0.43%) | $189.99 | $188.32 | 517.54 K | $14.27 B |
| 05/13/2025 | $191.57 | $190.31 (-0.66%) | $192.48 | $190.21 | 471.42 K | $14.41 B |
| 05/12/2025 | $189.38 | $191.29 (1.01%) | $193.58 | $189.38 | 889.01 K | $14.48 B |
| 05/09/2025 | $184.87 | $183.47 (-0.76%) | $185.41 | $183.02 | 383.50 K | $13.89 B |
| 05/08/2025 | $182.31 | $184.65 (1.28%) | $186.66 | $181.58 | 630.91 K | $13.98 B |
| 05/07/2025 | $179.68 | $180.09 (0.23%) | $181.80 | $179.59 | 677.40 K | $13.63 B |
| 05/06/2025 | $179.86 | $179.54 (-0.18%) | $181.55 | $179.30 | 583.14 K | $13.59 B |
| 05/05/2025 | $180.00 | $181.73 (0.96%) | $183.28 | $179.97 | 660.83 K | $13.76 B |
| 05/02/2025 | $179.36 | $181.45 (1.17%) | $182.61 | $176.65 | 780.13 K | $13.74 B |
| 05/01/2025 | $184.00 | $175.25 (-4.76%) | $184.00 | $172.57 | 915.00 K | $13.27 B |
| 04/30/2025 | $171.82 | $173.97 (1.25%) | $173.97 | $169.31 | 1.08 M | $13.17 B |
| 04/29/2025 | $173.57 | $172.20 (-0.79%) | $174.21 | $172.00 | 742.62 K | $13.04 B |
| 04/28/2025 | $173.65 | $174.10 (0.26%) | $175.24 | $172.74 | 676.66 K | $13.18 B |
| 04/25/2025 | $173.40 | $173.00 (-0.23%) | $175.00 | $171.54 | 603.24 K | $13.16 B |
| 04/24/2025 | $166.88 | $173.79 (4.14%) | $174.10 | $166.47 | 995.41 K | $13.22 B |
| 04/23/2025 | $171.03 | $167.15 (-2.27%) | $175.09 | $166.64 | 1.07 M | $12.71 B |
| 04/22/2025 | $162.44 | $166.40 (2.44%) | $166.94 | $161.86 | 631.24 K | $12.65 B |
| 04/21/2025 | $162.13 | $160.66 (-0.91%) | $162.34 | $158.28 | 604.14 K | $12.22 B |
| 04/17/2025 | $164.33 | $163.95 (-0.23%) | $165.47 | $163.63 | 863.92 K | $12.47 B |
| 04/16/2025 | $165.96 | $164.08 (-1.13%) | $167.96 | $162.76 | 724.51 K | $12.48 B |
| 04/15/2025 | $169.68 | $167.34 (-1.38%) | $171.48 | $166.79 | 440.40 K | $12.73 B |
| 04/14/2025 | $170.16 | $169.86 (-0.18%) | $171.49 | $167.97 | 445.83 K | $12.92 B |
| 04/11/2025 | $166.71 | $168.51 (1.08%) | $170.72 | $161.96 | 793.10 K | $12.82 B |
| 04/10/2025 | $169.41 | $166.97 (-1.44%) | $170.34 | $162.07 | 807.82 K | $12.70 B |
| 04/09/2025 | $159.38 | $173.80 (9.05%) | $175.53 | $159.38 | 1.20 M | $13.22 B |
| 04/08/2025 | $167.63 | $161.94 (-3.39%) | $168.43 | $158.88 | 1.66 M | $12.32 B |
| 04/07/2025 | $159.60 | $162.93 (2.09%) | $166.22 | $153.36 | 1.61 M | $12.39 B |
| 04/04/2025 | $165.31 | $162.49 (-1.71%) | $165.83 | $160.13 | 1.05 M | $12.36 B |
| 04/03/2025 | $178.37 | $168.68 (-5.43%) | $178.37 | $168.44 | 779.10 K | $12.79 B |
| 04/02/2025 | $179.19 | $183.30 (2.29%) | $183.68 | $179.16 | 477.10 K | $13.94 B |
| 04/01/2025 | $180.30 | $181.15 (0.47%) | $182.18 | $178.81 | 632.30 K | $13.73 B |
| 03/31/2025 | $179.52 | $180.97 (0.81%) | $181.49 | $176.39 | 760.33 K | $13.76 B |
| 03/28/2025 | $185.02 | $180.91 (-2.22%) | $186.16 | $179.89 | 370.50 K | $13.71 B |
| 03/27/2025 | $184.74 | $183.93 (-0.44%) | $186.46 | $182.31 | 319.72 K | $13.99 B |
| 03/26/2025 | $184.23 | $184.74 (0.28%) | $187.66 | $183.49 | 492.00 K | $14.00 B |
| 03/25/2025 | $185.60 | $184.37 (-0.66%) | $186.05 | $182.60 | 425.30 K | $14.02 B |
| 03/24/2025 | $183.71 | $185.10 (0.76%) | $185.81 | $183.08 | 561.81 K | $14.03 B |
| 03/21/2025 | $182.36 | $181.91 (-0.25%) | $182.36 | $179.02 | 1.17 M | $13.79 B |
| 03/20/2025 | $183.11 | $183.73 (0.34%) | $186.19 | $182.65 | 653.20 K | $13.97 B |
| 03/19/2025 | $185.03 | $184.58 (-0.24%) | $185.80 | $183.00 | 519.90 K | $13.99 B |
| 03/18/2025 | $184.31 | $184.62 (0.17%) | $184.76 | $182.55 | 511.25 K | $14.04 B |
| 03/17/2025 | $182.05 | $184.59 (1.4%) | $185.57 | $182.05 | 378.00 K | $13.99 B |
| 03/14/2025 | $180.90 | $182.39 (0.82%) | $182.71 | $178.35 | 554.63 K | $13.87 B |
| 03/13/2025 | $181.52 | $178.23 (-1.81%) | $184.19 | $177.71 | 559.00 K | $13.51 B |
| 03/12/2025 | $185.15 | $181.90 (-1.76%) | $185.63 | $181.42 | 494.30 K | $13.79 B |
| 03/11/2025 | $186.37 | $184.76 (-0.86%) | $187.42 | $181.09 | 878.80 K | $14.00 B |
| 03/10/2025 | $186.13 | $186.23 (0.05%) | $188.88 | $184.85 | 697.82 K | $14.16 B |
| 03/07/2025 | $186.31 | $187.66 (0.72%) | $188.51 | $183.95 | 825.80 K | $14.22 B |
| 03/06/2025 | $187.35 | $187.48 (0.07%) | $188.45 | $186.26 | 651.20 K | $14.26 B |
| 03/05/2025 | $186.69 | $188.43 (0.93%) | $189.10 | $185.31 | 1.01 M | $14.28 B |
| 03/04/2025 | $186.23 | $185.88 (-0.19%) | $188.68 | $183.24 | 779.01 K | $14.09 B |
| 03/03/2025 | $196.01 | $188.53 (-3.82%) | $198.04 | $188.11 | 617.40 K | $14.29 B |
| 02/28/2025 | $194.79 | $194.33 (-0.24%) | $195.60 | $191.62 | 687.53 K | $14.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
