Mail

IEX - IDEX Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	202.47	204.34	201.75	203.48	203.48	336,500
25 May 2023	200.74	202.76	199.53	201.79	201.79	378,700
24 May 2023	203.52	203.52	200.05	200.16	200.16	434,000
23 May 2023	208.36	208.36	204.12	204.58	204.58	651,600
22 May 2023	205.50	209.68	204.70	208.68	208.68	599,400
19 May 2023	207.13	207.32	204.51	204.99	204.99	505,300
18 May 2023	204.59	206.43	202.81	205.29	205.29	480,600
17 May 2023	203.62	206.12	203.39	204.79	204.79	369,600
16 May 2023	206.61	206.61	202.67	202.70	202.70	455,300
15 May 2023	208.29	208.29	206.54	207.89	207.89	333,100
12 May 2023	209.63	209.63	206.59	208.47	208.47	309,700
11 May 2023	206.21	207.96	205.30	207.95	207.95	422,800
10 May 2023	209.30	210.10	204.82	207.70	207.70	321,500
09 May 2023	210.13	210.98	207.58	208.16	208.16	351,300
08 May 2023	212.02	212.96	209.85	210.64	210.64	260,300
05 May 2023	209.39	211.79	208.28	210.93	210.93	367,300
04 May 2023	210.59	211.38	207.03	207.49	207.49	432,100
03 May 2023	208.37	212.74	206.73	210.10	210.10	703,300
02 May 2023	206.44	207.58	203.78	206.73	206.73	421,800
01 May 2023	206.32	208.17	205.74	206.84	206.84	643,400
28 Apr 2023	207.25	209.31	205.31	206.32	206.32	695,000
27 Apr 2023	205.00	207.91	196.85	207.83	207.83	759,100
26 Apr 2023	213.20	216.14	209.11	209.78	209.78	524,100
25 Apr 2023	217.91	218.96	215.15	215.37	215.37	545,700
24 Apr 2023	217.15	219.30	217.03	218.25	218.25	531,200
21 Apr 2023	218.48	218.48	216.06	217.76	217.76	346,600
20 Apr 2023	216.95	218.91	216.21	217.23	217.23	541,500
19 Apr 2023	219.03	220.61	215.81	217.84	217.84	655,500
18 Apr 2023	220.96	222.63	220.32	220.55	220.55	453,800
17 Apr 2023	220.03	220.91	218.53	220.87	220.87	335,800
14 Apr 2023	220.88	223.35	218.84	219.53	219.53	252,700
13 Apr 2023	221.63	222.11	216.04	221.44	221.44	281,000
12 Apr 2023	221.41	223.16	220.61	221.86	221.86	212,500
11 Apr 2023	220.03	222.75	220.03	220.41	220.41	221,900
10 Apr 2023	215.73	219.88	214.04	219.45	219.45	277,600
06 Apr 2023	217.41	218.25	215.28	216.77	216.77	263,100
05 Apr 2023	221.11	221.23	216.97	217.84	217.84	366,600
04 Apr 2023	229.44	229.44	221.07	222.23	222.23	336,800
03 Apr 2023	230.16	231.61	228.12	229.23	229.23	355,800
31 Mar 2023	228.05	231.16	227.33	231.03	231.03	298,600
30 Mar 2023	227.31	228.08	226.18	226.96	226.96	147,300
29 Mar 2023	224.48	226.29	223.14	226.07	226.07	213,300
28 Mar 2023	221.92	224.63	221.15	222.91	222.91	212,100
27 Mar 2023	221.64	222.62	219.53	221.73	221.73	234,000
24 Mar 2023	215.95	219.64	214.45	219.44	219.44	236,900
23 Mar 2023	218.27	221.60	216.02	218.00	218.00	308,500
22 Mar 2023	222.27	224.31	218.78	218.85	218.85	314,600
21 Mar 2023	222.67	224.10	220.29	222.51	222.51	296,800
20 Mar 2023	217.24	220.43	217.24	220.09	220.09	248,800
17 Mar 2023	217.86	217.99	213.43	215.74	215.74	595,100
16 Mar 2023	213.99	219.64	213.99	219.12	219.12	437,800
15 Mar 2023	220.30	220.95	212.94	215.80	215.80	447,700
14 Mar 2023	222.62	225.25	220.72	223.96	223.96	345,000
13 Mar 2023	218.15	220.60	217.04	219.02	219.02	329,500
10 Mar 2023	223.42	224.34	218.14	219.93	219.93	466,200
09 Mar 2023	224.78	226.20	222.30	223.13	223.13	362,300
08 Mar 2023	223.97	224.18	221.90	223.44	223.44	347,000
07 Mar 2023	227.49	227.79	223.39	224.06	224.06	244,600
06 Mar 2023	228.55	230.20	227.09	227.27	227.27	242,300
03 Mar 2023	225.00	228.44	223.37	228.24	228.24	332,300
02 Mar 2023	222.32	225.22	221.20	224.43	224.43	379,800
01 Mar 2023	223.88	225.39	222.18	223.48	223.48	443,400
28 Feb 2023	225.12	228.25	224.90	224.98	224.98	445,300
27 Feb 2023	226.49	227.61	224.84	225.22	225.22	187,500
24 Feb 2023	224.57	226.09	222.10	224.84	224.84	483,200
23 Feb 2023	225.90	227.42	222.25	225.69	225.69	333,800
22 Feb 2023	226.16	227.91	224.00	224.85	224.85	385,600
21 Feb 2023	229.28	230.72	224.29	224.88	224.88	835,700
17 Feb 2023	225.06	231.12	224.80	231.00	231.00	777,200
16 Feb 2023	224.68	226.43	223.61	225.09	225.09	364,500
15 Feb 2023	224.54	227.49	224.54	227.42	227.42	195,000
14 Feb 2023	225.96	226.56	223.05	225.35	225.35	229,200
13 Feb 2023	226.65	228.20	226.14	226.67	226.67	375,300
10 Feb 2023	223.25	226.32	223.06	225.92	225.92	343,500
09 Feb 2023	226.40	227.44	223.13	223.68	223.68	414,600
08 Feb 2023	223.45	226.28	223.45	224.56	224.56	358,300
07 Feb 2023	224.11	226.78	222.70	224.86	224.86	477,900
06 Feb 2023	228.40	229.34	224.94	225.27	225.27	430,000
03 Feb 2023	224.77	229.88	224.69	229.84	229.84	601,300
02 Feb 2023	229.71	230.20	223.19	225.59	225.59	765,100
01 Feb 2023	239.00	239.00	225.51	227.73	227.73	904,700
31 Jan 2023	234.63	240.15	232.61	239.68	239.68	547,000
30 Jan 2023	238.10	238.74	232.61	232.99	232.99	397,800
27 Jan 2023	233.88	239.84	233.85	238.73	238.73	448,600
26 Jan 2023	234.53	235.08	231.86	234.15	234.15	326,300
25 Jan 2023	230.13	232.86	228.04	232.80	232.80	242,000
24 Jan 2023	229.41	234.21	228.38	232.35	232.35	226,500
23 Jan 2023	230.77	232.67	229.41	230.86	230.86	293,200
20 Jan 2023	227.50	231.41	225.91	231.20	231.20	298,200
19 Jan 2023	233.84	233.84	226.18	226.47	226.47	431,100
18 Jan 2023	238.80	239.86	233.70	233.97	233.97	355,100
17 Jan 2023	239.31	240.09	236.35	236.70	236.70	205,700
13 Jan 2023	235.50	239.20	235.33	238.90	238.90	262,800
12 Jan 2023	235.48	237.59	233.73	236.25	236.25	471,400
12 Jan 2023	0.6 Dividend
11 Jan 2023	236.19	238.13	235.10	235.48	234.88	823,300
10 Jan 2023	233.16	235.68	232.96	234.80	234.20	213,900
09 Jan 2023	233.40	238.00	231.90	233.86	233.26	324,700
06 Jan 2023	228.64	232.47	227.94	232.14	231.55	228,100
05 Jan 2023	228.46	229.40	224.84	225.74	225.16	441,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...