IDEX Corporation (IEX)
NYSE: IEX
· Real-Time Price · USD
164.93
0.07 (0.04%)
At close: Sep 05, 2025, 3:59 PM
164.78
-0.09%
After-hours: Sep 05, 2025, 06:09 PM EDT
IEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 165.61 | 167.00 | 163.99 | 164.93 | 164.93 | 0.04% | 647,496 |
| 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 |
| Aug 28, 2025 | 167.00 | 167.00 | 163.71 | 165.22 | 165.22 | -0.52% | 584,200 |
| Aug 27, 2025 | 165.08 | 167.09 | 164.97 | 166.08 | 166.08 | 0.05% | 612,300 |
| Aug 26, 2025 | 165.70 | 166.26 | 164.69 | 166.00 | 166.00 | 0.01% | 755,121 |
| Aug 25, 2025 | 168.73 | 168.83 | 165.96 | 165.98 | 165.98 | -1.53% | 463,600 |
| Aug 22, 2025 | 163.53 | 168.82 | 163.29 | 168.56 | 168.56 | 3.81% | 1,228,900 |
| Aug 21, 2025 | 163.69 | 164.60 | 162.25 | 162.38 | 162.38 | -1.27% | 676,800 |
| Aug 20, 2025 | 165.27 | 165.86 | 163.64 | 164.47 | 164.47 | -0.86% | 705,102 |
| Aug 19, 2025 | 164.58 | 167.74 | 163.78 | 165.90 | 165.90 | 1.29% | 822,030 |
| Aug 18, 2025 | 164.49 | 165.52 | 163.78 | 163.78 | 163.78 | -0.60% | 486,806 |
| Aug 15, 2025 | 167.60 | 167.71 | 164.16 | 164.77 | 164.77 | -1.45% | 579,229 |
| Aug 14, 2025 | 167.19 | 168.42 | 165.57 | 167.19 | 167.19 | -1.36% | 850,800 |
| Aug 13, 2025 | 164.11 | 169.80 | 163.73 | 169.50 | 169.50 | 3.78% | 1,048,047 |
| Aug 12, 2025 | 159.67 | 163.64 | 158.88 | 163.32 | 163.32 | 3.68% | 657,300 |
| Aug 11, 2025 | 158.61 | 159.80 | 157.25 | 157.53 | 157.53 | -0.46% | 765,100 |
| Aug 8, 2025 | 158.25 | 160.00 | 157.94 | 158.26 | 158.26 | -0.17% | 639,114 |