IDEX Corporation (IEX) Charts

$181.49

$1.96 (-1.07%)
Last update: 05/28/25, 11:21:16 AM EST
Day's range
$181.71
Day's range
$184.46

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