Australia markets open in 7 hours 1 minute

IDEX Corporation (IEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
189.23+3.99 (+2.15%)
As of 12:56PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022187.50189.99187.12189.23189.23117,275
25 May 2022186.77186.79184.06185.24185.24428,300
24 May 2022185.21188.18182.83187.47187.47316,600
23 May 2022186.00188.06184.60185.50185.50409,700
20 May 2022184.37185.79180.53185.49185.491,342,100
19 May 2022179.98185.68179.30183.19183.19417,800
18 May 2022186.92186.93181.04181.53181.53463,400
17 May 2022188.56189.28186.11189.13189.13299,300
16 May 2022184.10186.85180.69185.47185.47339,300
16 May 20220.6 Dividend
13 May 2022185.74188.21183.80186.17185.57295,400
12 May 2022181.97185.57181.13184.48183.89458,800
11 May 2022183.71187.95182.41182.54181.95618,400
10 May 2022190.51190.51182.27184.79184.19639,500
09 May 2022186.07191.81185.22189.00188.39600,000
06 May 2022188.64188.95183.46188.06187.45428,300
05 May 2022195.75197.09188.30189.76189.15374,200
04 May 2022190.53198.21189.27197.49196.85420,700
03 May 2022189.93193.13189.25191.14190.52382,000
02 May 2022190.13192.38186.50190.08189.47564,400
29 Apr 2022196.02196.49189.46189.82189.21517,200
28 Apr 2022192.52196.26190.36195.94195.31584,800
27 Apr 2022192.20195.03187.63192.15191.53820,300
26 Apr 2022189.86191.32186.85186.85186.25410,300
25 Apr 2022191.37191.76186.97191.71191.09504,300
22 Apr 2022194.32194.32191.27191.42190.80290,000
21 Apr 2022198.95200.16194.32196.03195.40290,300
20 Apr 2022195.64198.72194.19197.17196.53320,700
19 Apr 2022189.81193.70189.81193.61192.99315,000
18 Apr 2022189.61191.76188.25189.05188.44215,800
14 Apr 2022195.67197.21190.42190.56189.95313,900
13 Apr 2022192.95195.69192.95195.10194.47297,800
12 Apr 2022195.70198.15192.98193.76193.14326,800
11 Apr 2022197.00197.90194.94195.13194.50630,800
08 Apr 2022198.97201.12196.56196.84196.21436,600
07 Apr 2022193.50199.66193.50198.72198.081,071,400
06 Apr 2022190.15194.78189.47194.59193.96549,600
05 Apr 2022193.39194.67191.25192.13191.51389,100
04 Apr 2022191.87193.76188.84193.48192.86673,700
01 Apr 2022192.72193.33190.59192.16191.54488,100
31 Mar 2022195.54195.54190.89191.73191.11619,000
30 Mar 2022197.70198.34194.35195.37194.74606,800
29 Mar 2022196.30198.78195.53198.45197.81543,700
28 Mar 2022195.42196.26192.97194.71194.08366,900
25 Mar 2022194.81195.79192.86195.17194.54522,000
24 Mar 2022194.17194.91192.78194.21193.58371,200
23 Mar 2022195.23197.28192.76193.40192.78322,400
22 Mar 2022199.69199.69196.82197.25196.61306,900
21 Mar 2022198.38199.42196.46198.47197.83453,300
18 Mar 2022201.85201.85195.75198.99198.35778,600
17 Mar 2022194.56198.92194.56197.97197.33358,200
16 Mar 2022193.64197.42192.61196.13195.50306,800
15 Mar 2022190.22193.04189.61192.68192.06313,700
14 Mar 2022192.27193.09188.13189.09188.48313,100
11 Mar 2022190.92191.73189.54189.64189.03495,400
10 Mar 2022188.96191.21187.11188.84188.23322,200
09 Mar 2022187.87193.22187.57191.94191.32608,200
08 Mar 2022189.05191.32182.99183.29182.70700,300
07 Mar 2022192.31192.62188.14188.38187.77281,800
04 Mar 2022192.62195.20191.29192.16191.54492,800
03 Mar 2022193.93195.94191.61194.54193.91399,600
02 Mar 2022189.85193.86188.42193.09192.47366,500
01 Mar 2022191.85192.20186.21188.72188.11583,500
28 Feb 2022189.95192.78188.90191.90191.28781,400
25 Feb 2022188.92193.43187.98192.49191.87351,600
24 Feb 2022182.83189.41181.66188.99188.38523,800
23 Feb 2022189.30190.24185.30185.48184.88445,000
22 Feb 2022189.85191.03187.56188.68188.07471,700
18 Feb 2022188.49190.86188.45189.34188.73648,800
17 Feb 2022188.07191.12187.94188.71188.10618,900
16 Feb 2022191.38192.20189.36189.98189.37430,000
15 Feb 2022194.09194.87189.99191.27190.65644,300
14 Feb 2022190.21193.02189.64191.68191.06733,900
11 Feb 2022195.11195.48188.16189.84189.23712,600
10 Feb 2022195.57199.42193.42194.65194.02492,800
09 Feb 2022200.00200.99198.47198.85198.21485,100
08 Feb 2022198.89199.37196.51197.74197.10509,900
07 Feb 2022198.00199.87196.85197.98197.34641,900
04 Feb 2022201.00201.97196.63197.48196.84588,700
03 Feb 2022206.37206.45201.42202.62201.97597,400
02 Feb 2022215.76216.23205.96206.50205.831,126,200
01 Feb 2022215.09217.03213.41216.23215.53400,100
31 Jan 2022210.83215.66209.41215.44214.75389,500
28 Jan 2022207.52211.40204.95211.29210.61286,500
27 Jan 2022213.24215.34207.16208.67208.00357,100
26 Jan 2022216.73220.12209.58211.68211.00459,400
25 Jan 2022216.78218.59211.41215.48214.79412,900
24 Jan 2022216.69221.41213.18220.60219.89584,200
21 Jan 2022215.57220.87214.37219.15218.44635,300
20 Jan 2022217.06219.54214.79216.10215.40394,100
19 Jan 2022218.65219.50215.52216.10215.40339,500
18 Jan 2022217.58218.37212.89217.61216.91475,700
14 Jan 2022224.03224.56218.19220.31219.60436,900
13 Jan 2022226.45228.05225.34226.21225.48210,900
13 Jan 20220.54 Dividend
12 Jan 2022226.97228.62226.18226.93225.66240,900
11 Jan 2022225.47226.30220.76226.16224.89226,600
10 Jan 2022225.34226.23222.30224.84223.58285,200
07 Jan 2022230.65231.13226.82227.57226.30272,500
06 Jan 2022231.42233.37230.16230.67229.38208,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...