5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
+29.27%
6 MONTH PERFORMANCE
+27.62%
YEAR-TO-DATE PERFORMANCE
+17.46%
1 YEAR PERFORMANCE
+6.44%
Idex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $209.09 | $208.98 (-0.05%) | $211.64 | $207.99 | 736.55 K | $15.63 B |
| 02/17/2026 | $210.55 | $209.21 (-0.64%) | $212.68 | $206.77 | 960.70 K | $15.65 B |
| 02/13/2026 | $205.08 | $210.41 (2.6%) | $211.15 | $204.39 | 1.16 M | $15.74 B |
| 02/12/2026 | $213.09 | $205.14 (-3.73%) | $214.43 | $204.68 | 1.24 M | $15.34 B |
| 02/11/2026 | $214.36 | $211.48 (-1.34%) | $215.66 | $210.05 | 1.34 M | $15.82 B |
| 02/10/2026 | $211.56 | $214.58 (1.43%) | $215.88 | $211.03 | 921.43 K | $16.05 B |
| 02/09/2026 | $211.96 | $210.75 (-0.57%) | $214.17 | $209.70 | 1.24 M | $15.76 B |
| 02/06/2026 | $215.20 | $211.37 (-1.78%) | $217.16 | $211.21 | 1.38 M | $15.81 B |
| 02/05/2026 | $212.23 | $212.94 (0.33%) | $213.83 | $209.03 | 1.38 M | $15.93 B |
| 02/04/2026 | $199.91 | $212.25 (6.17%) | $213.83 | $198.71 | 2.36 M | $15.88 B |
| 02/03/2026 | $197.10 | $201.61 (2.29%) | $203.25 | $197.10 | 2.00 M | $15.08 B |
| 02/02/2026 | $197.66 | $198.22 (0.28%) | $199.45 | $196.80 | 954.44 K | $14.83 B |
| 01/30/2026 | $198.35 | $198.55 (0.1%) | $200.18 | $196.53 | 1.05 M | $14.91 B |
| 01/29/2026 | $198.14 | $199.72 (0.8%) | $199.72 | $194.95 | 835.90 K | $15.00 B |
| 01/28/2026 | $194.36 | $196.40 (1.05%) | $198.79 | $193.69 | 1.15 M | $14.75 B |
| 01/27/2026 | $194.88 | $194.85 (-0.02%) | $196.00 | $193.88 | 488.84 K | $14.63 B |
| 01/26/2026 | $194.95 | $195.24 (0.15%) | $195.99 | $194.14 | 619.22 K | $14.66 B |
| 01/23/2026 | $198.12 | $195.27 (-1.44%) | $198.12 | $193.79 | 582.00 K | $14.66 B |
| 01/22/2026 | $199.79 | $197.84 (-0.98%) | $200.32 | $197.12 | 591.73 K | $14.86 B |
| 01/21/2026 | $195.22 | $199.06 (1.97%) | $200.00 | $193.46 | 693.60 K | $14.95 B |
| 01/20/2026 | $193.75 | $193.30 (-0.23%) | $195.20 | $191.80 | 963.61 K | $14.52 B |
| 01/16/2026 | $193.85 | $196.93 (1.59%) | $197.73 | $193.85 | 1.05 M | $14.79 B |
| 01/15/2026 | $192.08 | $195.30 (1.68%) | $196.18 | $191.06 | 1.06 M | $14.67 B |
| 01/14/2026 | $187.61 | $190.54 (1.56%) | $190.89 | $186.46 | 609.32 K | $14.31 B |
| 01/13/2026 | $187.04 | $187.33 (0.16%) | $187.98 | $185.67 | 435.41 K | $14.07 B |
| 01/12/2026 | $184.18 | $186.33 (1.17%) | $186.98 | $183.70 | 522.35 K | $13.99 B |
| 01/09/2026 | $185.62 | $184.71 (-0.49%) | $186.97 | $183.15 | 399.60 K | $13.87 B |
| 01/08/2026 | $179.87 | $184.74 (2.71%) | $185.29 | $179.61 | 417.71 K | $13.87 B |
| 01/07/2026 | $184.01 | $180.49 (-1.91%) | $184.83 | $179.91 | 544.90 K | $13.55 B |
| 01/06/2026 | $182.83 | $183.87 (0.57%) | $184.12 | $179.89 | 671.65 K | $13.81 B |
| 01/05/2026 | $177.64 | $180.80 (1.78%) | $182.74 | $177.64 | 408.00 K | $13.58 B |
| 01/02/2026 | $178.03 | $179.06 (0.58%) | $179.85 | $177.29 | 493.30 K | $13.45 B |
| 12/31/2025 | $179.15 | $177.94 (-0.68%) | $179.43 | $177.39 | 466.34 K | $13.36 B |
| 12/30/2025 | $179.55 | $179.28 (-0.15%) | $180.22 | $178.65 | 380.80 K | $13.46 B |
| 12/29/2025 | $180.34 | $180.01 (-0.18%) | $181.23 | $179.20 | 344.95 K | $13.52 B |
| 12/26/2025 | $179.42 | $180.32 (0.5%) | $180.53 | $178.87 | 225.12 K | $13.54 B |
| 12/24/2025 | $180.25 | $180.20 (-0.03%) | $181.21 | $179.84 | 159.72 K | $13.53 B |
| 12/23/2025 | $179.73 | $180.34 (0.34%) | $181.73 | $178.22 | 464.22 K | $13.54 B |
| 12/22/2025 | $178.64 | $179.52 (0.49%) | $180.34 | $177.44 | 515.23 K | $13.48 B |
| 12/19/2025 | $177.13 | $177.78 (0.37%) | $179.03 | $176.47 | 1.57 M | $13.35 B |
| 12/18/2025 | $177.62 | $177.50 (-0.07%) | $178.78 | $176.57 | 574.60 K | $13.33 B |
| 12/17/2025 | $176.38 | $176.33 (-0.03%) | $179.72 | $175.82 | 977.50 K | $13.24 B |
| 12/16/2025 | $178.70 | $177.19 (-0.84%) | $179.11 | $176.51 | 664.61 K | $13.31 B |
| 12/15/2025 | $179.20 | $178.69 (-0.28%) | $179.60 | $177.45 | 562.21 K | $13.42 B |
| 12/12/2025 | $182.45 | $178.93 (-1.93%) | $183.05 | $177.55 | 742.24 K | $13.44 B |
| 12/11/2025 | $176.74 | $181.24 (2.55%) | $181.62 | $176.69 | 632.20 K | $13.61 B |
| 12/10/2025 | $174.34 | $176.51 (1.24%) | $177.85 | $174.08 | 807.62 K | $13.26 B |
| 12/09/2025 | $175.76 | $173.50 (-1.29%) | $176.43 | $173.03 | 541.90 K | $13.03 B |
| 12/08/2025 | $177.40 | $175.95 (-0.82%) | $177.50 | $175.42 | 583.71 K | $13.21 B |
| 12/05/2025 | $177.15 | $177.54 (0.22%) | $179.50 | $176.76 | 597.30 K | $13.33 B |
| 12/04/2025 | $178.21 | $179.03 (0.46%) | $179.59 | $176.94 | 904.07 K | $13.45 B |
| 12/03/2025 | $176.00 | $178.21 (1.26%) | $178.31 | $176.00 | 466.53 K | $13.38 B |
| 12/02/2025 | $174.64 | $175.10 (0.26%) | $176.35 | $173.39 | 446.93 K | $13.15 B |
| 12/01/2025 | $172.38 | $174.64 (1.31%) | $176.50 | $172.38 | 762.41 K | $13.12 B |
| 11/28/2025 | $174.37 | $173.93 (-0.25%) | $174.61 | $173.43 | 243.30 K | $13.06 B |
| 11/26/2025 | $173.02 | $173.76 (0.43%) | $175.63 | $172.57 | 406.23 K | $13.05 B |
| 11/25/2025 | $171.30 | $173.65 (1.37%) | $174.67 | $171.10 | 533.01 K | $13.04 B |
| 11/24/2025 | $169.85 | $169.91 (0.04%) | $171.21 | $168.92 | 982.43 K | $12.76 B |
| 11/21/2025 | $163.51 | $170.65 (4.37%) | $171.59 | $162.90 | 974.00 K | $12.82 B |
| 11/20/2025 | $163.46 | $163.00 (-0.28%) | $164.28 | $161.74 | 596.74 K | $12.24 B |
| 11/19/2025 | $161.16 | $161.68 (0.32%) | $162.90 | $160.60 | 384.40 K | $12.14 B |
| 11/18/2025 | $162.00 | $161.68 (-0.2%) | $163.00 | $160.72 | 627.50 K | $12.14 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.
