Australia markets open in 6 hours 28 minutes

IDEX Corporation (IEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
227.32-2.52 (-1.10%)
As of 11:32AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023228.40229.01226.54227.32227.32147,070
03 Feb 2023224.77229.88224.69229.84229.84601,300
02 Feb 2023229.71230.20223.19225.59225.59765,100
01 Feb 2023239.00239.00225.51227.73227.73904,700
31 Jan 2023234.63240.15232.61239.68239.68547,000
30 Jan 2023238.10238.74232.61232.99232.99397,800
27 Jan 2023233.88239.84233.85238.73238.73448,600
26 Jan 2023234.53235.08231.86234.15234.15326,300
25 Jan 2023230.13232.86228.04232.80232.80242,000
24 Jan 2023229.41234.21228.38232.35232.35226,500
23 Jan 2023230.77232.67229.41230.86230.86293,200
20 Jan 2023227.50231.41225.91231.20231.20298,200
19 Jan 2023233.84233.84226.18226.47226.47431,100
18 Jan 2023238.80239.86233.70233.97233.97355,100
17 Jan 2023239.31240.09236.35236.70236.70205,700
13 Jan 2023235.50239.20235.33238.90238.90262,800
12 Jan 2023235.48237.59233.73236.25236.25471,400
12 Jan 20230.6 Dividend
11 Jan 2023236.19238.13235.10235.48234.88823,300
10 Jan 2023233.16235.68232.96234.80234.20213,900
09 Jan 2023233.40238.00231.90233.86233.26324,700
06 Jan 2023228.64232.47227.94232.14231.55228,100
05 Jan 2023228.46229.40224.84225.74225.16441,300
04 Jan 2023231.03231.88227.33229.27228.69356,600
03 Jan 2023229.52229.82226.78229.49228.91429,900
30 Dec 2022229.36230.44226.18228.33227.75191,400
29 Dec 2022229.09231.60228.27230.50229.91181,000
28 Dec 2022230.73231.73227.01227.16226.58162,100
27 Dec 2022230.20231.28228.31230.06229.47202,200
23 Dec 2022229.45230.58228.02229.33228.75187,400
22 Dec 2022230.10231.04225.19229.65229.06291,200
21 Dec 2022230.06232.16229.27232.00231.41384,500
20 Dec 2022226.16229.08226.16228.12227.54361,500
19 Dec 2022228.04229.72225.14226.27225.69298,300
16 Dec 2022227.47229.57226.30227.99227.41828,000
15 Dec 2022236.14236.14229.49229.58229.00580,700
14 Dec 2022242.03243.94237.88238.54237.93358,200
13 Dec 2022246.14246.23240.81242.05241.43562,300
12 Dec 2022235.88240.02235.37240.01239.40445,200
09 Dec 2022234.50236.43234.18235.21234.61266,600
08 Dec 2022236.93236.93233.15234.14233.54326,800
07 Dec 2022234.12236.11234.06235.05234.45219,000
06 Dec 2022237.13238.20232.25233.78233.18223,000
05 Dec 2022238.47239.14236.50236.87236.27347,100
02 Dec 2022238.85243.51237.89241.84241.22500,400
01 Dec 2022238.78240.80238.07240.74240.13474,500
30 Nov 2022230.23237.72229.36237.49236.881,175,400
29 Nov 2022231.29233.29230.58231.06230.47286,600
28 Nov 2022235.06236.44231.55231.83231.24249,400
25 Nov 2022234.69237.78233.71236.66236.06132,000
23 Nov 2022235.13236.86234.73235.40234.80227,900
22 Nov 2022235.13236.26233.85234.82234.22237,600
21 Nov 2022232.99235.26232.18233.28232.69383,600
18 Nov 2022234.60234.60231.33233.55232.95268,200
17 Nov 2022230.31231.62227.91231.47230.88259,300
16 Nov 2022231.62234.52230.82232.74232.15341,600
15 Nov 2022230.01233.30229.24231.62231.03510,600
14 Nov 2022229.46230.61228.09228.10227.52403,600
11 Nov 2022233.60234.62228.36230.08229.49431,500
10 Nov 2022229.09233.29227.96232.96232.37362,700
09 Nov 2022223.95225.49221.28221.79221.22257,500
08 Nov 2022226.10228.21223.01224.89224.32345,000
07 Nov 2022222.59225.87221.48225.75225.17333,400
04 Nov 2022223.67223.93220.05222.59222.02314,200
03 Nov 2022216.62223.50215.10220.74220.18396,100
02 Nov 2022222.87225.87218.13218.42217.86336,900
01 Nov 2022223.51224.33221.04223.37222.80326,300
31 Oct 2022221.25223.47221.11222.31221.74452,500
28 Oct 2022218.29223.75217.48222.92222.35422,600
27 Oct 2022221.29222.53216.84217.54216.99588,000
26 Oct 2022215.67222.06214.55219.83219.27803,700
25 Oct 2022206.66213.03206.53212.34211.80466,600
24 Oct 2022206.15207.98204.85207.10206.57277,700
21 Oct 2022200.61204.45198.93203.95203.43556,500
20 Oct 2022204.17204.17198.99199.29198.78580,000
19 Oct 2022205.02206.01202.40204.06203.54377,000
18 Oct 2022208.08209.53203.82206.11205.58745,800
17 Oct 2022199.69204.06199.06203.58203.06520,200
14 Oct 2022204.71204.71196.87197.11196.61571,200
13 Oct 2022196.29206.16195.27203.81203.29524,900
13 Oct 20220.6 Dividend
12 Oct 2022205.75205.97200.35200.40199.29473,900
11 Oct 2022203.81207.81202.19205.56204.42449,000
10 Oct 2022203.38204.41201.56203.69202.56353,400
07 Oct 2022205.40205.52201.11202.03200.91270,700
06 Oct 2022209.35209.82206.96207.39206.24484,800
05 Oct 2022208.17210.90208.12208.86207.70325,100
04 Oct 2022207.64210.76207.64210.64209.47546,600
03 Oct 2022201.87206.45200.88205.09203.95564,100
30 Sept 2022200.70203.52199.43199.85198.74796,800
29 Sept 2022201.40202.04198.93200.25199.14578,000
28 Sept 2022199.93204.32198.50202.94201.82427,500
27 Sept 2022201.26201.80196.44198.53197.43677,100
26 Sept 2022198.81202.15197.89199.62198.52654,700
23 Sept 2022200.45201.11197.03199.31198.21544,000
22 Sept 2022202.89204.27200.60201.76200.64410,300
21 Sept 2022207.72210.50204.19204.32203.19461,800
20 Sept 2022208.00208.00204.97206.22205.08481,800
19 Sept 2022203.90209.42203.90209.39208.23560,700
16 Sept 2022205.04205.39202.07204.93203.801,066,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...