5 DAY PERFORMANCE
+4.03%
1 MONTH PERFORMANCE
-3.89%
3 MONTH PERFORMANCE
+1.23%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
+3.59%
IDEX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $210.89 | $214.54 (1.73%) | $215.37 | $210.21 | 654,671 | $16.24 B |
| 01/13/2025 | $205.09 | $210.03 (2.41%) | $210.59 | $204.32 | 381,600 | $15.90 B |
| 01/10/2025 | $206.04 | $206.02 (-0.01%) | $207.57 | $205.00 | 511,100 | $15.60 B |
| 01/08/2025 | $206.69 | $208.79 (1.02%) | $209.05 | $206.48 | 608,947 | $15.81 B |
| 01/07/2025 | $209.41 | $208.00 (-0.67%) | $212.06 | $207.12 | 652,700 | $15.75 B |
| 01/06/2025 | $207.54 | $209.32 (0.86%) | $209.99 | $207.20 | 609,746 | $15.85 B |
| 01/03/2025 | $206.25 | $207.02 (0.37%) | $207.83 | $204.41 | 304,100 | $15.67 B |
| 01/02/2025 | $210.67 | $206.06 (-2.19%) | $211.40 | $205.67 | 379,800 | $15.60 B |
| 12/31/2024 | $209.24 | $209.29 (0.02%) | $210.75 | $208.41 | 255,300 | $15.84 B |
| 12/30/2024 | $209.72 | $208.83 (-0.42%) | $209.99 | $206.75 | 246,600 | $15.81 B |
| 12/27/2024 | $211.27 | $211.11 (-0.08%) | $213.43 | $210.20 | 166,152 | $15.98 B |
| 12/26/2024 | $211.88 | $212.98 (0.52%) | $214.36 | $211.29 | 401,800 | $16.12 B |
| 12/24/2024 | $210.17 | $212.28 (1%) | $212.70 | $210.17 | 156,300 | $16.07 B |
| 12/23/2024 | $211.08 | $210.76 (-0.15%) | $212.53 | $210.41 | 424,200 | $15.95 B |
| 12/20/2024 | $209.50 | $212.38 (1.37%) | $213.55 | $206.97 | 1.24 M | $16.08 B |
| 12/19/2024 | $212.78 | $210.26 (-1.18%) | $215.41 | $210.11 | 766,900 | $15.92 B |
| 12/18/2024 | $222.60 | $211.65 (-4.92%) | $223.00 | $211.62 | 549,300 | $16.02 B |
| 12/17/2024 | $223.46 | $222.19 (-0.57%) | $224.90 | $221.66 | 898,712 | $16.82 B |
| 12/16/2024 | $223.02 | $224.08 (0.48%) | $224.56 | $221.33 | 1.24 M | $16.96 B |
| 12/13/2024 | $224.11 | $223.00 (-0.5%) | $225.61 | $221.29 | 455,777 | $16.88 B |
| 12/12/2024 | $227.82 | $224.98 (-1.25%) | $228.88 | $224.44 | 420,018 | $17.03 B |
| 12/11/2024 | $229.21 | $228.17 (-0.45%) | $230.29 | $227.53 | 431,600 | $17.27 B |
| 12/10/2024 | $230.18 | $227.95 (-0.97%) | $230.18 | $226.33 | 286,516 | $17.26 B |
| 12/09/2024 | $230.20 | $229.65 (-0.24%) | $231.75 | $228.89 | 378,020 | $17.38 B |
| 12/06/2024 | $230.12 | $229.71 (-0.18%) | $231.76 | $229.44 | 477,412 | $17.39 B |
| 12/05/2024 | $229.53 | $228.45 (-0.47%) | $230.33 | $226.06 | 799,040 | $17.29 B |
| 12/04/2024 | $229.89 | $227.87 (-0.88%) | $230.06 | $226.80 | 571,003 | $17.25 B |
| 12/03/2024 | $231.93 | $230.50 (-0.62%) | $231.93 | $228.71 | 376,722 | $17.45 B |
| 12/02/2024 | $230.94 | $231.81 (0.38%) | $231.90 | $229.16 | 361,400 | $17.55 B |
| 11/29/2024 | $230.63 | $230.63 (0%) | $232.31 | $229.91 | 268,800 | $17.46 B |
| 11/27/2024 | $232.81 | $231.10 (-0.73%) | $233.15 | $229.47 | 728,300 | $17.49 B |
| 11/26/2024 | $235.27 | $232.02 (-1.38%) | $235.65 | $231.05 | 482,300 | $17.56 B |
| 11/25/2024 | $234.23 | $236.06 (0.78%) | $237.38 | $233.69 | 726,612 | $17.87 B |
| 11/22/2024 | $228.44 | $232.50 (1.78%) | $233.08 | $228.32 | 410,000 | $17.60 B |
| 11/21/2024 | $223.35 | $227.45 (1.84%) | $228.30 | $223.15 | 507,138 | $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 |