Australia markets open in 7 hours 27 minutes

IDEX Corporation (IEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.73+1.92 (+0.91%)
As of 12:29PM EDT. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024210.37213.06209.56212.73212.73103,323
16 July 2024207.71211.73207.71210.81210.81555,388
15 July 2024204.42207.99204.40206.69206.69497,161
12 July 2024204.72206.15204.11204.46204.46367,639
12 July 20240.69 Dividend
11 July 2024199.83204.26199.83203.48202.79608,696
10 July 2024195.25198.70194.72198.44197.77386,818
09 July 2024195.01195.60194.20195.24194.58262,488
08 July 2024196.01196.28193.77195.64194.98395,532
05 July 2024195.07195.07192.56194.69194.03632,774
03 July 2024197.00197.19195.10195.14194.48276,098
02 July 2024195.66196.71195.06196.41195.74570,424
01 July 2024202.28202.28195.35195.89195.23648,186
28 June 2024200.80203.34199.21201.20200.52721,160
27 June 2024199.02200.22197.26200.15199.47742,548
26 June 2024199.00200.66197.79199.12198.44646,160
25 June 2024202.72203.17199.22199.99199.31369,708
24 June 2024203.70206.49202.69204.50203.81475,161
21 June 2024203.38204.54200.54202.70202.01939,466
20 June 2024201.64204.80201.32203.17202.48461,740
18 June 2024200.38202.40199.60202.35201.66321,865
17 June 2024197.75200.41196.74200.29199.61333,793
14 June 2024201.10202.10194.40198.23197.56371,860
13 June 2024204.95205.63201.00202.92202.23479,739
12 June 2024205.03207.25205.03205.79205.09496,178
11 June 2024201.95203.88201.23203.87203.18399,921
10 June 2024201.25203.81201.24202.91202.22362,687
07 June 2024202.84205.16201.12201.79201.11323,591
06 June 2024206.77206.85203.27203.40202.71386,564
05 June 2024206.80208.05204.94207.54206.84460,111
04 June 2024205.71207.73205.20206.10205.40550,038
03 June 2024208.67210.32203.82206.11205.41581,942
31 May 2024205.64208.93204.86208.64207.931,374,730
30 May 2024207.91209.01204.84205.20204.501,136,323
29 May 2024209.46209.99207.10207.31206.61378,800
28 May 2024215.09215.44210.81211.24210.52442,307
24 May 2024216.08216.08213.73215.15214.42493,996
23 May 2024217.45217.45215.07215.54214.81419,727
22 May 2024217.50219.40217.10217.99217.25678,940
21 May 2024219.17220.49216.53217.12216.38308,247
20 May 2024222.52223.49219.33219.79219.04380,747
17 May 2024223.07223.23221.40222.33221.58215,777
16 May 2024223.34223.79221.53222.24221.49202,244
16 May 20240.69 Dividend
15 May 2024226.02226.02223.47224.20222.75284,157
14 May 2024226.59226.59223.85224.66223.21310,288
13 May 2024226.81227.88224.88225.42223.96464,360
10 May 2024223.56227.22222.20226.16224.70763,133
09 May 2024222.61223.63220.86222.74221.30680,008
08 May 2024221.34222.85221.10222.07220.64339,105
07 May 2024223.81223.81221.21221.75220.32454,052
06 May 2024222.25223.32220.57222.15220.72343,022
03 May 2024222.41222.41219.23220.42219.00405,389
02 May 2024221.99223.70219.61220.63219.21417,685
01 May 2024220.58224.50219.97221.38219.95285,149
30 Apr 2024223.57225.04220.46220.46219.04423,466
29 Apr 2024221.64224.37219.39223.88222.43456,856
26 Apr 2024222.56224.38220.54220.66219.23348,958
25 Apr 2024223.23225.38220.70223.28221.84486,624
24 Apr 2024231.19232.25221.90224.64223.19589,469
23 Apr 2024231.45233.46231.09232.27230.77381,827
22 Apr 2024227.66231.55227.60229.89228.41348,338
19 Apr 2024227.05228.35226.00227.04225.57244,270
18 Apr 2024227.40229.05225.72226.10224.64248,282
17 Apr 2024229.57229.66226.07226.83225.37405,820
16 Apr 2024230.44231.11228.57229.25227.77355,764
15 Apr 2024235.93236.29230.19230.49229.00349,817
12 Apr 2024233.96235.68231.13232.67231.17377,421
11 Apr 2024236.19237.83235.14236.25234.72253,563
10 Apr 2024239.15240.08236.19236.39234.86340,499
09 Apr 2024240.10241.97238.15241.58240.02254,190
08 Apr 2024239.67240.91238.49238.89237.35235,932
05 Apr 2024237.29240.74236.15239.38237.83280,684
04 Apr 2024241.09242.09235.62236.79235.26334,679
03 Apr 2024238.85240.84238.41239.29237.74271,974
02 Apr 2024240.59240.93238.38239.58238.03281,633
01 Apr 2024243.76244.11240.86240.87239.31230,194
28 Mar 2024245.14245.70243.80244.02242.44243,218
27 Mar 2024243.73245.22242.16245.09243.51320,342
26 Mar 2024241.74243.61241.25242.09240.53276,339
25 Mar 2024244.01244.09241.86241.97240.41227,927
22 Mar 2024246.05246.36243.05243.87242.30170,025
21 Mar 2024241.12246.05240.48245.87244.28497,489
20 Mar 2024239.63241.60239.62240.89239.33251,284
19 Mar 2024240.90241.90239.84240.03238.48335,449
18 Mar 2024240.91242.49240.52240.56239.01308,046
15 Mar 2024238.59242.18238.59239.97238.42916,679
14 Mar 2024241.28241.73239.07241.35239.79361,728
13 Mar 2024240.90241.18239.45240.81239.25236,008
12 Mar 2024239.13240.98238.05240.76239.21216,518
11 Mar 2024237.91239.31236.24239.06237.52235,486
08 Mar 2024239.98240.15237.84238.59237.05181,417
07 Mar 2024238.80239.85237.70238.73237.19175,376
06 Mar 2024236.04238.15235.03237.09235.56319,465
05 Mar 2024237.67238.84234.67235.34233.82304,497
04 Mar 2024238.97240.06237.39237.62236.09290,693
01 Mar 2024236.14239.93235.79239.47237.92369,293
29 Feb 2024237.09237.68235.38235.90234.38651,387
28 Feb 2024236.32237.65235.96236.68235.15331,235
27 Feb 2024236.78236.99234.73236.05234.53228,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...