IDEX Corporation (IEX)
184.91
-1.32 (-0.71%)
At close: Mar 11, 2025, 3:59 PM
172.47
-6.73%
After-hours: Mar 11, 2025, 07:56 PM EDT
IEX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 186.13 | 188.88 | 184.85 | 186.23 | -1.43 | -0.76% | 695,074 |
| Mar 7, 2025 | 186.31 | 188.51 | 183.95 | 187.66 | 0.18 | 0.10% | 825,804 |
| Mar 6, 2025 | 187.35 | 188.45 | 186.26 | 187.48 | -0.95 | -0.50% | 651,200 |
| Mar 5, 2025 | 186.69 | 189.10 | 185.31 | 188.43 | 2.55 | 1.37% | 1,013,900 |
| Mar 4, 2025 | 186.23 | 188.68 | 183.24 | 185.88 | -2.65 | -1.41% | 779,008 |
| Mar 3, 2025 | 196.01 | 198.04 | 188.11 | 188.53 | -5.80 | -2.98% | 617,400 |
| Feb 28, 2025 | 194.79 | 195.60 | 191.62 | 194.33 | 0.59 | 0.30% | 687,529 |
| Feb 27, 2025 | 195.84 | 199.45 | 193.14 | 193.74 | -2.06 | -1.05% | 371,413 |
| Feb 26, 2025 | 196.96 | 196.96 | 195.17 | 195.80 | -0.64 | -0.33% | 332,619 |
| Feb 25, 2025 | 196.67 | 198.48 | 194.94 | 196.44 | -0.18 | -0.09% | 478,300 |
| Feb 24, 2025 | 193.82 | 197.15 | 192.24 | 196.62 | 3.64 | 1.89% | 597,046 |
| Feb 21, 2025 | 196.17 | 196.17 | 190.38 | 192.98 | -3.09 | -1.58% | 377,300 |
| Feb 20, 2025 | 198.61 | 199.97 | 195.16 | 196.07 | -2.58 | -1.30% | 388,747 |
| Feb 19, 2025 | 195.58 | 199.00 | 194.44 | 198.65 | 2.28 | 1.16% | 418,037 |
| Feb 18, 2025 | 195.75 | 197.15 | 194.82 | 196.37 | 1.16 | 0.59% | 512,638 |
| Feb 14, 2025 | 194.05 | 197.99 | 193.69 | 195.21 | 2.18 | 1.13% | 644,036 |
| Feb 13, 2025 | 194.37 | 195.63 | 192.17 | 193.03 | -0.51 | -0.26% | 673,900 |
| Feb 12, 2025 | 192.01 | 194.21 | 190.73 | 193.54 | -1.35 | -0.69% | 738,200 |
| Feb 11, 2025 | 195.17 | 196.88 | 193.92 | 194.89 | -1.56 | -0.79% | 675,619 |
| Feb 10, 2025 | 197.20 | 197.20 | 194.80 | 196.45 | 0.51 | 0.26% | 658,603 |
| Feb 7, 2025 | 200.32 | 200.32 | 193.48 | 195.94 | -3.38 | -1.70% | 856,100 |
| Feb 6, 2025 | 198.04 | 202.13 | 197.42 | 199.32 | 1.74 | 0.88% | 1,012,421 |
| Feb 5, 2025 | 208.16 | 208.16 | 195.81 | 197.58 | -21.07 | -9.64% | 1,477,120 |
| Feb 4, 2025 | 218.41 | 220.55 | 218.07 | 218.65 | -0.21 | -0.10% | 602,942 |
| Feb 3, 2025 | 220.49 | 221.10 | 217.19 | 218.86 | -5.45 | -2.43% | 565,400 |
| Jan 31, 2025 | 224.11 | 226.05 | 223.50 | 224.31 | 0.20 | 0.09% | 384,901 |
| Jan 30, 2025 | 220.59 | 225.62 | 219.50 | 224.11 | 5.23 | 2.39% | 365,000 |
| Jan 29, 2025 | 220.73 | 222.00 | 218.75 | 218.88 | -2.29 | -1.04% | 322,800 |
| Jan 28, 2025 | 220.98 | 222.30 | 219.79 | 221.17 | -0.25 | -0.11% | 334,800 |
| Jan 27, 2025 | 219.71 | 222.02 | 219.71 | 221.42 | 1.45 | 0.66% | 346,607 |
| Jan 24, 2025 | 221.59 | 222.15 | 218.36 | 219.97 | -2.08 | -0.94% | 278,600 |
| Jan 23, 2025 | 220.18 | 223.20 | 218.80 | 222.05 | 2.06 | 0.94% | 375,814 |
| Jan 22, 2025 | 218.39 | 220.92 | 217.74 | 219.99 | 0.33 | 0.15% | 342,400 |
| Jan 21, 2025 | 217.60 | 220.06 | 217.02 | 219.66 | 3.97 | 1.84% | 350,139 |
| Jan 17, 2025 | 220.00 | 221.67 | 215.47 | 215.69 | -1.58 | -0.73% | 476,300 |
| Jan 16, 2025 | 215.43 | 217.76 | 214.27 | 217.27 | 2.74 | 1.28% | 400,300 |
| Jan 15, 2025 | 218.55 | 219.69 | 214.39 | 214.53 | -0.01 | -0.00% | 465,707 |
| Jan 14, 2025 | 210.89 | 215.37 | 210.21 | 214.54 | 4.51 | 2.15% | 654,700 |
| Jan 13, 2025 | 205.09 | 210.59 | 204.32 | 210.03 | 4.01 | 1.95% | 381,600 |
| Jan 10, 2025 | 206.04 | 207.57 | 205.00 | 206.02 | -2.77 | -1.33% | 511,100 |
| Jan 8, 2025 | 206.69 | 209.05 | 206.48 | 208.79 | 0.79 | 0.38% | 608,947 |
| Jan 7, 2025 | 209.41 | 212.06 | 207.12 | 208.00 | -1.32 | -0.63% | 652,700 |
| Jan 6, 2025 | 207.54 | 209.99 | 207.20 | 209.32 | 2.30 | 1.11% | 609,746 |
| Jan 3, 2025 | 206.25 | 207.83 | 204.41 | 207.02 | 0.96 | 0.47% | 304,100 |
| Jan 2, 2025 | 210.67 | 211.40 | 205.67 | 206.06 | -3.23 | -1.54% | 379,800 |
| Dec 31, 2024 | 209.24 | 210.75 | 208.41 | 209.29 | 0.46 | 0.22% | 255,300 |
| Dec 30, 2024 | 209.72 | 209.99 | 206.75 | 208.83 | -2.28 | -1.08% | 246,600 |
| Dec 27, 2024 | 211.27 | 213.43 | 210.20 | 211.11 | -1.87 | -0.88% | 166,152 |
| Dec 26, 2024 | 211.88 | 214.36 | 211.29 | 212.98 | 0.70 | 0.33% | 401,800 |
| Dec 24, 2024 | 210.17 | 212.70 | 210.17 | 212.28 | 1.52 | 0.72% | 156,300 |