• SPX
  • $5,969.32
  • 0.68 %
  • $40.28
  • DJI
  • $43,781.15
  • 0.12 %
  • $51.21
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,240.09
  • 1.35 %
  • $256.63
IDEX Corporation (IEX) Charts

IDEX Corporation (IEX) Charts

NYSE Currency in USD Disclaimer

Stock Price

$231.35

-$3.55

(-1.51%)

Day's range
$230.73
Day's range
$235.31
  • 5 DAY PERFORMANCE

    +7.08%
  • 1 MONTH PERFORMANCE

    +10.92%
  • 3 MONTH PERFORMANCE

    +21.41%
  • 6 MONTH PERFORMANCE

    +4.33%
  • YEAR-TO-DATE PERFORMANCE

    +6.56%
  • 1 YEAR PERFORMANCE

    +20.76%

IDEX Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $235.22 $231.44   (-1.61%) $235.31 $230.73 207,978
11/06/2024 $234.39 $234.90   (0.22%) $238.22 $233.20 896,356 $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
08/21/2024 $199.87 $201.43   (0.78%) $201.77 $199.43 438,344 $15.25 B
08/20/2024 $198.89 $199.02   (0.07%) $199.99 $197.22 383,200 $15.07 B
08/19/2024 $197.31 $199.18   (0.95%) $200.05 $196.94 544,444 $15.08 B
08/16/2024 $194.69 $196.58   (0.97%) $197.39 $194.69 796,502 $14.88 B
08/15/2024 $195.64 $195.24   (-0.2%) $196.66 $194.69 374,936 $14.78 B
08/14/2024 $193.79 $193.31   (-0.25%) $194.29 $192.21 525,846 $14.63 B
08/13/2024 $192.02 $194.57   (1.33%) $194.78 $190.86 396,349 $14.73 B
08/12/2024 $194.00 $191.30   (-1.39%) $194.39 $191.02 299,941 $14.48 B
08/09/2024 $194.21 $194.34   (0.07%) $194.76 $192.64 338,200 $14.71 B
08/08/2024 $191.92 $194.86   (1.53%) $195.18 $191.31 514,500 $14.75 B
08/07/2024 $193.61 $190.56   (-1.58%) $196.21 $190.46 566,720 $14.43 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.