IEX - IDEX Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023202.47204.34201.75203.48203.48336,500
25 May 2023200.74202.76199.53201.79201.79378,700
24 May 2023203.52203.52200.05200.16200.16434,000
23 May 2023208.36208.36204.12204.58204.58651,600
22 May 2023205.50209.68204.70208.68208.68599,400
19 May 2023207.13207.32204.51204.99204.99505,300
18 May 2023204.59206.43202.81205.29205.29480,600
17 May 2023203.62206.12203.39204.79204.79369,600
16 May 2023206.61206.61202.67202.70202.70455,300
15 May 2023208.29208.29206.54207.89207.89333,100
12 May 2023209.63209.63206.59208.47208.47309,700
11 May 2023206.21207.96205.30207.95207.95422,800
10 May 2023209.30210.10204.82207.70207.70321,500
09 May 2023210.13210.98207.58208.16208.16351,300
08 May 2023212.02212.96209.85210.64210.64260,300
05 May 2023209.39211.79208.28210.93210.93367,300
04 May 2023210.59211.38207.03207.49207.49432,100
03 May 2023208.37212.74206.73210.10210.10703,300
02 May 2023206.44207.58203.78206.73206.73421,800
01 May 2023206.32208.17205.74206.84206.84643,400
28 Apr 2023207.25209.31205.31206.32206.32695,000
27 Apr 2023205.00207.91196.85207.83207.83759,100
26 Apr 2023213.20216.14209.11209.78209.78524,100
25 Apr 2023217.91218.96215.15215.37215.37545,700
24 Apr 2023217.15219.30217.03218.25218.25531,200
21 Apr 2023218.48218.48216.06217.76217.76346,600
20 Apr 2023216.95218.91216.21217.23217.23541,500
19 Apr 2023219.03220.61215.81217.84217.84655,500
18 Apr 2023220.96222.63220.32220.55220.55453,800
17 Apr 2023220.03220.91218.53220.87220.87335,800
14 Apr 2023220.88223.35218.84219.53219.53252,700
13 Apr 2023221.63222.11216.04221.44221.44281,000
12 Apr 2023221.41223.16220.61221.86221.86212,500
11 Apr 2023220.03222.75220.03220.41220.41221,900
10 Apr 2023215.73219.88214.04219.45219.45277,600
06 Apr 2023217.41218.25215.28216.77216.77263,100
05 Apr 2023221.11221.23216.97217.84217.84366,600
04 Apr 2023229.44229.44221.07222.23222.23336,800
03 Apr 2023230.16231.61228.12229.23229.23355,800
31 Mar 2023228.05231.16227.33231.03231.03298,600
30 Mar 2023227.31228.08226.18226.96226.96147,300
29 Mar 2023224.48226.29223.14226.07226.07213,300
28 Mar 2023221.92224.63221.15222.91222.91212,100
27 Mar 2023221.64222.62219.53221.73221.73234,000
24 Mar 2023215.95219.64214.45219.44219.44236,900
23 Mar 2023218.27221.60216.02218.00218.00308,500
22 Mar 2023222.27224.31218.78218.85218.85314,600
21 Mar 2023222.67224.10220.29222.51222.51296,800
20 Mar 2023217.24220.43217.24220.09220.09248,800
17 Mar 2023217.86217.99213.43215.74215.74595,100
16 Mar 2023213.99219.64213.99219.12219.12437,800
15 Mar 2023220.30220.95212.94215.80215.80447,700
14 Mar 2023222.62225.25220.72223.96223.96345,000
13 Mar 2023218.15220.60217.04219.02219.02329,500
10 Mar 2023223.42224.34218.14219.93219.93466,200
09 Mar 2023224.78226.20222.30223.13223.13362,300
08 Mar 2023223.97224.18221.90223.44223.44347,000
07 Mar 2023227.49227.79223.39224.06224.06244,600
06 Mar 2023228.55230.20227.09227.27227.27242,300
03 Mar 2023225.00228.44223.37228.24228.24332,300
02 Mar 2023222.32225.22221.20224.43224.43379,800
01 Mar 2023223.88225.39222.18223.48223.48443,400
28 Feb 2023225.12228.25224.90224.98224.98445,300
27 Feb 2023226.49227.61224.84225.22225.22187,500
24 Feb 2023224.57226.09222.10224.84224.84483,200
23 Feb 2023225.90227.42222.25225.69225.69333,800
22 Feb 2023226.16227.91224.00224.85224.85385,600
21 Feb 2023229.28230.72224.29224.88224.88835,700
17 Feb 2023225.06231.12224.80231.00231.00777,200
16 Feb 2023224.68226.43223.61225.09225.09364,500
15 Feb 2023224.54227.49224.54227.42227.42195,000
14 Feb 2023225.96226.56223.05225.35225.35229,200
13 Feb 2023226.65228.20226.14226.67226.67375,300
10 Feb 2023223.25226.32223.06225.92225.92343,500
09 Feb 2023226.40227.44223.13223.68223.68414,600
08 Feb 2023223.45226.28223.45224.56224.56358,300
07 Feb 2023224.11226.78222.70224.86224.86477,900
06 Feb 2023228.40229.34224.94225.27225.27430,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...