Australia markets open in 8 hours 31 minutes

IDEX Corporation (IEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
215.15-0.39 (-0.18%)
At close: 04:00PM EDT
214.47 -0.68 (-0.32%)
After hours: 06:06PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024216.08216.08213.73215.15215.15494,000
23 May 2024217.45217.45215.07215.54215.54419,700
22 May 2024217.50219.41217.10217.99217.99678,900
21 May 2024219.17220.49216.53217.12217.12308,200
20 May 2024222.52223.49219.33219.79219.79380,700
17 May 2024223.07223.23221.40222.33222.33215,800
16 May 2024223.34223.80221.53222.24222.24202,200
16 May 20240.69 Dividend
15 May 2024226.02226.02223.47224.20223.51284,200
14 May 2024226.59226.59223.85224.66223.97310,300
13 May 2024226.81227.88224.88225.42224.73464,400
10 May 2024223.56227.22222.20226.16225.46763,100
09 May 2024222.61223.63220.86222.74222.05680,000
08 May 2024221.34222.85221.10222.07221.39339,100
07 May 2024223.81223.81221.21221.75221.07454,100
06 May 2024222.25223.32220.58222.15221.47343,000
03 May 2024222.41222.41219.23220.42219.74405,400
02 May 2024221.99223.70219.61220.63219.95417,700
01 May 2024220.58224.50219.97221.38220.70285,100
30 Apr 2024223.57225.05220.46220.46219.78423,500
29 Apr 2024221.64224.37219.39223.88223.19456,900
26 Apr 2024222.56224.38220.54220.66219.98349,000
25 Apr 2024223.23225.39220.70223.28222.59486,600
24 Apr 2024231.19232.25221.90224.64223.95589,500
23 Apr 2024231.45233.46231.09232.27231.56381,800
22 Apr 2024227.66231.55227.61229.89229.18348,300
19 Apr 2024227.05228.35226.00227.04226.34244,300
18 Apr 2024227.40229.05225.72226.10225.40248,300
17 Apr 2024229.57229.66226.07226.83226.13405,800
16 Apr 2024230.44231.11228.57229.25228.54355,800
15 Apr 2024235.93236.29230.19230.49229.78349,800
12 Apr 2024233.96235.68231.13232.67231.95377,400
11 Apr 2024236.19237.83235.14236.25235.52253,600
10 Apr 2024239.15240.08236.19236.39235.66340,500
09 Apr 2024240.10241.97238.15241.58240.84254,200
08 Apr 2024239.67240.91238.49238.89238.15235,900
05 Apr 2024237.29240.74236.15239.38238.64280,700
04 Apr 2024241.09242.09235.62236.79236.06334,700
03 Apr 2024238.85240.84238.41239.29238.55272,000
02 Apr 2024240.59240.94238.38239.58238.84281,600
01 Apr 2024243.76244.11240.86240.87240.13230,200
28 Mar 2024245.14245.70243.80244.02243.27243,200
27 Mar 2024243.73245.22242.17245.09244.34320,300
26 Mar 2024241.74243.61241.25242.09241.34276,300
25 Mar 2024244.01244.09241.86241.97241.23227,900
22 Mar 2024246.05246.36243.05243.87243.12170,000
21 Mar 2024241.12246.05240.48245.87245.11497,500
20 Mar 2024239.63241.60239.62240.89240.15251,300
19 Mar 2024240.90241.90239.84240.03239.29335,400
18 Mar 2024240.91242.49240.52240.56239.82308,000
15 Mar 2024238.59242.18238.59239.97239.23916,700
14 Mar 2024241.28241.73239.07241.35240.61361,700
13 Mar 2024240.90241.18239.45240.81240.07236,000
12 Mar 2024239.13240.98238.05240.76240.02216,500
11 Mar 2024237.91239.31236.25239.06238.32235,500
08 Mar 2024239.98240.15237.84238.59237.86181,400
07 Mar 2024238.80239.85237.70238.73238.00175,400
06 Mar 2024236.04238.16235.03237.09236.36319,500
05 Mar 2024237.67238.84234.67235.34234.62304,500
04 Mar 2024238.97240.06237.39237.62236.89290,700
01 Mar 2024236.14239.93235.79239.47238.73369,300
29 Feb 2024237.09237.68235.38235.90235.17651,400
28 Feb 2024236.32237.65235.96236.68235.95331,200
27 Feb 2024236.78236.99234.73236.05235.32228,800
26 Feb 2024236.55237.27235.44236.06235.33422,100
23 Feb 2024236.00237.14235.12237.05236.32223,300
22 Feb 2024234.30235.77232.97235.13234.41346,900
21 Feb 2024232.54234.59229.77233.43232.71525,100
20 Feb 2024228.27230.45226.30230.35229.64537,700
16 Feb 2024227.94229.50226.19227.47226.77785,400
15 Feb 2024227.76228.77225.46227.68226.98457,200
14 Feb 2024224.99227.18223.52227.02226.32359,600
13 Feb 2024225.09225.44222.70224.27223.58424,400
12 Feb 2024228.10229.39226.82226.97226.27490,700
09 Feb 2024225.83228.28225.22228.20227.50460,000
08 Feb 2024225.70226.46222.03225.83225.13657,200
07 Feb 2024222.54227.54212.96222.42221.741,360,600
06 Feb 2024218.40220.07217.09218.89218.22459,300
05 Feb 2024218.83219.90216.81218.22217.55367,900
02 Feb 2024219.31222.15218.84220.72220.04463,500
01 Feb 2024213.00222.64211.99220.18219.50920,000
31 Jan 2024214.40214.72211.49211.50210.85612,300
30 Jan 2024211.33214.35211.25213.67213.01329,100
29 Jan 2024208.52212.17207.90212.15211.50417,400
26 Jan 2024207.78209.40207.72209.15208.51280,800
25 Jan 2024207.25207.88204.99207.78207.14304,300
24 Jan 2024210.38211.50205.59205.69205.06465,700
23 Jan 2024208.59209.34206.71209.22208.58268,300
22 Jan 2024208.45209.18206.82207.44206.80286,100
19 Jan 2024205.70207.55204.39207.04206.40292,600
18 Jan 2024205.06205.81202.85205.33204.70379,700
17 Jan 2024204.05206.39204.05205.04204.41449,900
16 Jan 2024205.55206.33203.38205.77205.14382,700
12 Jan 2024209.72211.12206.38206.91206.27277,500
11 Jan 2024209.07209.07205.48208.58207.94229,000
11 Jan 20240.64 Dividend
10 Jan 2024209.51210.51208.75209.62208.34254,100
09 Jan 2024209.73210.25207.91209.98208.69227,400
08 Jan 2024210.94210.94207.88210.82209.53281,100
05 Jan 2024211.13212.68210.15211.18209.89400,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...