Australia markets closed

IDEX Corporation (IEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
206.46+3.38 (+1.66%)
At close: 04:00PM EDT
206.46 -0.12 (-0.06%)
After hours: 04:09PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024204.42208.39203.22206.46206.46278,600
25 July 2024199.76205.79198.30203.08203.08614,400
24 July 2024202.81203.33198.36198.71198.71665,700
23 July 2024206.36206.36203.46203.90203.90426,900
22 July 2024204.84205.57201.48205.22205.22566,600
19 July 2024206.68206.68202.08202.97202.97388,800
18 July 2024208.78211.37206.18206.20206.20409,600
17 July 2024210.37213.23209.56210.50210.50562,000
16 July 2024207.71211.73207.71210.81210.81556,000
15 July 2024204.42207.99204.40206.69206.69497,200
12 July 2024204.72206.16204.11204.46204.46377,100
12 July 20240.69 Dividend
11 July 2024199.83204.27199.83203.48202.79608,700
10 July 2024195.25198.70194.72198.44197.77386,800
09 July 2024195.01195.60194.20195.24194.58262,500
08 July 2024196.01196.28193.77195.64194.98395,500
05 July 2024195.07195.07192.56194.69194.03632,800
03 July 2024197.00197.19195.10195.14194.48276,100
02 July 2024195.66196.72195.06196.41195.74570,400
01 July 2024202.28202.28195.35195.89195.23648,200
28 June 2024200.80203.34199.21201.20200.52721,200
27 June 2024199.02200.22197.26200.15199.47742,500
26 June 2024199.00200.66197.79199.12198.44646,200
25 June 2024202.72203.17199.22199.99199.31369,700
24 June 2024203.70206.49202.69204.50203.81475,200
21 June 2024203.38204.54200.54202.70202.01939,500
20 June 2024201.64204.80201.32203.17202.48461,700
18 June 2024200.38202.40199.60202.35201.66321,900
17 June 2024197.75200.41196.75200.29199.61333,800
14 June 2024201.10202.10194.40198.23197.56371,900
13 June 2024204.95205.64201.00202.92202.23479,700
12 June 2024205.03207.25205.03205.79205.09496,200
11 June 2024201.95203.88201.23203.87203.18399,900
10 June 2024201.25203.81201.24202.91202.22362,700
07 June 2024202.84205.16201.12201.79201.11323,600
06 June 2024206.77206.85203.27203.40202.71386,500
05 June 2024206.80208.05204.94207.54206.84460,100
04 June 2024205.71207.73205.20206.10205.40550,000
03 June 2024208.67210.32203.82206.11205.41581,900
31 May 2024205.64208.93204.86208.64207.931,374,700
30 May 2024207.91209.02204.84205.20204.501,136,100
29 May 2024209.46210.00207.10207.31206.61378,800
28 May 2024215.09215.44210.81211.24210.52442,300
24 May 2024216.08216.08213.73215.15214.42494,000
23 May 2024217.45217.45215.07215.54214.81419,700
22 May 2024217.50219.41217.10217.99217.25678,900
21 May 2024219.17220.49216.53217.12216.38308,200
20 May 2024222.52223.49219.33219.79219.04380,700
17 May 2024223.07223.23221.40222.33221.58215,800
16 May 2024223.34223.80221.53222.24221.49202,200
16 May 20240.69 Dividend
15 May 2024226.02226.02223.47224.20222.75284,200
14 May 2024226.59226.59223.85224.66223.21310,300
13 May 2024226.81227.88224.88225.42223.96464,400
10 May 2024223.56227.22222.20226.16224.70763,100
09 May 2024222.61223.63220.86222.74221.30680,000
08 May 2024221.34222.85221.10222.07220.64339,100
07 May 2024223.81223.81221.21221.75220.32454,100
06 May 2024222.25223.32220.58222.15220.72343,000
03 May 2024222.41222.41219.23220.42219.00405,400
02 May 2024221.99223.70219.61220.63219.21417,700
01 May 2024220.58224.50219.97221.38219.95285,100
30 Apr 2024223.57225.05220.46220.46219.04423,500
29 Apr 2024221.64224.37219.39223.88222.43456,900
26 Apr 2024222.56224.38220.54220.66219.23349,000
25 Apr 2024223.23225.39220.70223.28221.84486,600
24 Apr 2024231.19232.25221.90224.64223.19589,500
23 Apr 2024231.45233.46231.09232.27230.77381,800
22 Apr 2024227.66231.55227.61229.89228.41348,300
19 Apr 2024227.05228.35226.00227.04225.57244,300
18 Apr 2024227.40229.05225.72226.10224.64248,300
17 Apr 2024229.57229.66226.07226.83225.37405,800
16 Apr 2024230.44231.11228.57229.25227.77355,800
15 Apr 2024235.93236.29230.19230.49229.00349,800
12 Apr 2024233.96235.68231.13232.67231.17377,400
11 Apr 2024236.19237.83235.14236.25234.72253,600
10 Apr 2024239.15240.08236.19236.39234.86340,500
09 Apr 2024240.10241.97238.15241.58240.02254,200
08 Apr 2024239.67240.91238.49238.89237.35235,900
05 Apr 2024237.29240.74236.15239.38237.83280,700
04 Apr 2024241.09242.09235.62236.79235.26334,700
03 Apr 2024238.85240.84238.41239.29237.74272,000
02 Apr 2024240.59240.94238.38239.58238.03281,600
01 Apr 2024243.76244.11240.86240.87239.31230,200
28 Mar 2024245.14245.70243.80244.02242.44243,200
27 Mar 2024243.73245.22242.17245.09243.51320,300
26 Mar 2024241.74243.61241.25242.09240.53276,300
25 Mar 2024244.01244.09241.86241.97240.41227,900
22 Mar 2024246.05246.36243.05243.87242.30170,000
21 Mar 2024241.12246.05240.48245.87244.28497,500
20 Mar 2024239.63241.60239.62240.89239.33251,300
19 Mar 2024240.90241.90239.84240.03238.48335,400
18 Mar 2024240.91242.49240.52240.56239.01308,000
15 Mar 2024238.59242.18238.59239.97238.42916,700
14 Mar 2024241.28241.73239.07241.35239.79361,700
13 Mar 2024240.90241.18239.45240.81239.25236,000
12 Mar 2024239.13240.98238.05240.76239.21216,500
11 Mar 2024237.91239.31236.25239.06237.52235,500
08 Mar 2024239.98240.15237.84238.59237.05181,400
07 Mar 2024238.80239.85237.70238.73237.19175,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...