IDEX Corporation (IEX)
NYSE: IEX
· Real-Time Price · USD
161.36
2.08 (1.31%)
At close: Sep 26, 2025, 3:59 PM
161.00
-0.22%
After-hours: Sep 26, 2025, 07:30 PM EDT
IEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 159.80 | 161.65 | 159.29 | 161.35 | 161.35 | 1.30% | 489,260 |
| Sep 25, 2025 | 159.00 | 159.74 | 158.19 | 159.28 | 159.28 | -0.30% | 835,617 |
| Sep 24, 2025 | 159.15 | 160.68 | 159.06 | 159.76 | 159.76 | 0.23% | 630,836 |
| Sep 23, 2025 | 161.36 | 162.38 | 159.15 | 159.40 | 159.40 | -0.75% | 478,500 |
| Sep 22, 2025 | 160.86 | 161.26 | 159.00 | 160.60 | 160.60 | -0.27% | 661,308 |
| Sep 19, 2025 | 164.00 | 164.75 | 160.59 | 161.03 | 161.03 | -0.64% | 1,828,327 |
| Sep 18, 2025 | 160.83 | 163.07 | 160.08 | 162.06 | 162.06 | 1.55% | 608,231 |
| Sep 17, 2025 | 164.19 | 165.91 | 159.18 | 159.59 | 159.59 | -2.59% | 1,033,300 |
| Sep 16, 2025 | 161.23 | 163.98 | 160.80 | 163.84 | 163.84 | 1.66% | 747,700 |
| Sep 15, 2025 | 161.47 | 162.15 | 159.97 | 161.16 | 161.16 | 0.38% | 677,300 |
| Sep 12, 2025 | 164.22 | 164.45 | 160.55 | 160.55 | 160.55 | -2.40% | 394,466 |
| Sep 11, 2025 | 160.58 | 164.77 | 160.58 | 164.49 | 164.49 | 2.70% | 743,108 |
| Sep 10, 2025 | 161.61 | 162.65 | 159.40 | 160.17 | 160.17 | -1.14% | 786,132 |
| Sep 9, 2025 | 163.80 | 163.82 | 161.00 | 162.01 | 162.01 | -1.32% | 557,850 |
| Sep 8, 2025 | 164.83 | 164.87 | 162.22 | 164.17 | 164.17 | -0.46% | 738,400 |
| Sep 5, 2025 | 165.61 | 167.00 | 163.99 | 164.93 | 164.93 | 0.04% | 647,510 |
| Sep 4, 2025 | 161.39 | 164.91 | 160.39 | 164.86 | 164.86 | 2.19% | 515,700 |
| Sep 3, 2025 | 161.60 | 162.59 | 160.30 | 161.32 | 161.32 | -0.51% | 960,100 |
| Sep 2, 2025 | 162.46 | 162.99 | 160.60 | 162.15 | 162.15 | -1.43% | 839,315 |
| Aug 29, 2025 | 165.63 | 165.98 | 163.83 | 164.50 | 164.50 | -0.44% | 445,723 |