Australia markets open in 6 hours 19 minutes

IDEX Corporation (IEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
199.91-3.03 (-1.49%)
As of 01:36PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022201.40202.04198.93199.91199.91315,954
28 Sept 2022199.93204.32198.50202.94202.94427,500
27 Sept 2022201.26201.80196.44198.53198.53677,100
26 Sept 2022198.81202.15197.89199.62199.62654,700
23 Sept 2022200.45201.11197.03199.31199.31544,000
22 Sept 2022202.89204.27200.60201.76201.76410,300
21 Sept 2022207.72210.50204.19204.32204.32461,800
20 Sept 2022208.00208.00204.97206.22206.22481,800
19 Sept 2022203.90209.42203.90209.39209.39560,700
16 Sept 2022205.04205.39202.07204.93204.931,066,800
15 Sept 2022208.62209.67205.28205.84205.84476,900
14 Sept 2022207.42209.93206.31208.04208.04686,400
13 Sept 2022206.74209.64206.14207.97207.97555,300
12 Sept 2022211.26212.09210.33211.17211.17380,700
09 Sept 2022209.07210.63208.94210.04210.04316,000
08 Sept 2022206.51208.83204.92208.59208.59346,800
07 Sept 2022201.30207.31201.30207.24207.24474,300
06 Sept 2022200.66202.16199.51200.93200.93294,200
02 Sept 2022204.79205.38199.40200.02200.02189,600
01 Sept 2022200.58202.74198.62202.61202.61298,100
31 Aug 2022203.16204.37200.52201.21201.21455,300
30 Aug 2022204.70205.30201.70202.59202.59189,600
29 Aug 2022204.24205.99203.60204.80204.80204,500
26 Aug 2022213.64213.64204.95205.46205.46202,300
25 Aug 2022212.36213.46210.80213.46213.46174,900
24 Aug 2022211.61212.90210.10211.43211.43272,400
23 Aug 2022210.25212.29210.06211.43211.43258,100
22 Aug 2022212.76213.75210.50211.01211.01378,500
19 Aug 2022216.45216.86214.45215.54215.54966,400
18 Aug 2022216.57218.04215.72217.63217.63278,800
17 Aug 2022214.97217.09214.63215.90215.90230,100
16 Aug 2022215.01218.66214.65217.41217.41358,100
15 Aug 2022213.62216.29213.47216.12216.12452,500
12 Aug 2022215.11216.19213.52215.20215.20381,100
11 Aug 2022215.29216.73213.58214.02214.02251,100
10 Aug 2022213.36214.41212.12213.72213.72366,200
09 Aug 2022210.66211.43208.98209.46209.46271,100
08 Aug 2022213.12213.12210.23211.13211.13281,400
05 Aug 2022209.07212.68208.61211.93211.93438,300
04 Aug 2022209.84211.52209.30210.93210.93282,200
03 Aug 2022207.31210.75205.89209.85209.85325,300
02 Aug 2022206.78208.45206.15206.62206.62462,900
01 Aug 2022207.42209.39206.23208.30208.30362,400
29 July 2022206.09209.42204.30208.75208.75470,900
28 July 2022202.14207.04201.38206.08206.08421,200
27 July 2022197.00200.81193.64199.72199.72573,500
26 July 2022192.43194.82191.30194.61194.61538,400
25 July 2022192.89193.19191.52192.87192.87373,200
22 July 2022192.81195.15191.76192.77192.77343,800
21 July 2022189.85192.67188.65192.64192.64458,500
20 July 2022188.89191.35188.51189.30189.30493,000
19 July 2022184.64189.76184.53189.39189.39385,300
18 July 2022184.71186.04182.02182.76182.76317,400
15 July 2022184.64187.32183.23186.26186.26412,100
14 July 2022179.81181.94177.26181.36181.36326,600
14 July 20220.6 Dividend
13 July 2022179.97183.10178.84181.42180.82337,300
12 July 2022186.26188.15181.74182.27181.67327,900
11 July 2022184.88187.96184.66186.28185.66294,500
08 July 2022186.81187.34185.20185.69185.08389,700
07 July 2022185.50187.68184.63187.36186.74517,600
06 July 2022183.92187.05182.15185.28184.67498,800
05 July 2022182.19184.62179.54184.44183.83410,500
01 July 2022181.82184.44181.15183.66183.05398,600
30 June 2022179.31182.68178.15181.63181.03349,600
29 June 2022182.03182.03178.19181.08180.48264,000
28 June 2022184.27186.22180.72180.84180.24332,400
27 June 2022186.45187.09182.84184.19183.58462,800
24 June 2022180.81185.74180.81185.56184.95681,500
23 June 2022176.92179.76175.98179.60179.01397,600
22 June 2022174.67178.63174.39176.99176.40298,100
21 June 2022174.42177.18173.89176.25175.67260,600
17 June 2022172.82175.69172.19173.06172.49645,600
16 June 2022175.32175.62172.49173.41172.84399,900
15 June 2022181.10181.79177.24179.66179.07370,000
14 June 2022180.19181.64178.00179.41178.82343,500
13 June 2022181.22182.62179.14180.12179.52242,300
10 June 2022187.74188.60184.45185.28184.67337,400
09 June 2022193.66195.36191.06191.15190.52190,600
08 June 2022195.55196.87194.26194.43193.79172,800
07 June 2022193.49197.00192.85196.82196.17249,100
06 June 2022196.15197.23194.66195.01194.37170,100
03 June 2022194.72195.32193.64195.16194.51200,500
02 June 2022191.85196.66191.54196.18195.53219,100
01 June 2022192.55192.64188.39191.40190.77301,000
31 May 2022189.98192.60187.88191.55190.92584,300
27 May 2022191.11192.29189.68192.14191.50397,200
26 May 2022187.50190.28187.12189.11188.48246,500
25 May 2022186.77186.79184.06185.24184.63428,300
24 May 2022185.21188.18182.83187.47186.85316,600
23 May 2022186.00188.06184.60185.50184.89409,700
20 May 2022184.37185.79180.53185.49184.881,351,400
19 May 2022179.98185.68179.30183.19182.58417,800
18 May 2022186.92186.93181.04181.53180.93463,400
17 May 2022188.56189.28186.11189.13188.50299,300
16 May 2022184.10186.85180.69185.47184.86339,300
16 May 20220.6 Dividend
13 May 2022185.74188.21183.80186.17184.96295,400
12 May 2022181.97185.57181.13184.48183.28458,800
11 May 2022183.71187.95182.41182.54181.35618,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...