IEX(IEX)
IEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $202.07 | $207.69 | $202.07 | $205.92 | 440,377 |
| 4/16/2026 | $199.58 | $202.76 | $199.21 | $200.71 | 794,400 |
| 4/15/2026 | $204.03 | $204.95 | $197.02 | $199.52 | 786,300 |
| 4/14/2026 | $204.61 | $206.46 | $203.21 | $204.90 | 719,200 |
| 4/13/2026 | $200.96 | $205.46 | $199.84 | $205.12 | 797,437 |
| 4/10/2026 | $200.64 | $201.98 | $198.47 | $201.09 | 640,700 |
| 4/9/2026 | $197.11 | $201.57 | $196.96 | $199.73 | 773,010 |
| 4/8/2026 | $195.42 | $200.76 | $195.42 | $197.85 | 790,500 |
| 4/7/2026 | $190.24 | $192.66 | $189.39 | $191.83 | 595,673 |
| 4/6/2026 | $189.28 | $190.79 | $187.38 | $190.76 | 530,645 |
| 4/2/2026 | $189.06 | $192.82 | $187.77 | $190.47 | 460,808 |
| 4/1/2026 | $190.52 | $192.87 | $189.16 | $191.98 | 724,722 |
| 3/31/2026 | $186.98 | $190.74 | $186.00 | $189.55 | 851,934 |
| 3/30/2026 | $188.33 | $188.37 | $183.00 | $183.49 | 1.02M |
| 3/27/2026 | $189.42 | $189.42 | $186.32 | $186.55 | 726,800 |
| 3/26/2026 | $190.69 | $193.69 | $188.92 | $189.73 | 780,614 |
| 3/25/2026 | $195.06 | $195.43 | $189.22 | $191.63 | 916,000 |
| 3/24/2026 | $186.77 | $193.22 | $185.16 | $192.88 | 1.26M |
| 3/23/2026 | $189.10 | $190.85 | $187.43 | $188.61 | 1.57M |
| 3/20/2026 | $187.71 | $188.84 | $183.13 | $184.11 | 3.11M |
| 3/19/2026 | $186.48 | $190.18 | $186.48 | $187.38 | 1.14M |
| 3/18/2026 | $188.95 | $192.10 | $188.95 | $190.16 | 698,716 |
| 3/17/2026 | $191.23 | $192.34 | $187.14 | $190.39 | 612,415 |
| 3/16/2026 | $189.56 | $191.63 | $188.91 | $189.57 | 840,937 |
| 3/13/2026 | $189.63 | $189.63 | $185.59 | $188.18 | 628,766 |
| 3/12/2026 | $192.78 | $193.15 | $187.44 | $188.14 | 896,118 |
| 3/11/2026 | $195.04 | $195.26 | $191.63 | $194.48 | 597,900 |
| 3/10/2026 | $197.32 | $199.55 | $195.77 | $195.79 | 501,903 |
| 3/9/2026 | $194.24 | $198.05 | $190.77 | $197.60 | 780,900 |
| 3/6/2026 | $200.28 | $200.28 | $196.72 | $197.90 | 637,304 |
| 3/5/2026 | $207.36 | $207.79 | $202.11 | $203.33 | 608,140 |
| 3/4/2026 | $209.57 | $210.77 | $206.29 | $208.70 | 390,900 |
| 3/3/2026 | $207.27 | $210.93 | $204.41 | $208.96 | 672,505 |
| 3/2/2026 | $207.01 | $212.00 | $205.52 | $211.54 | 658,400 |
| 2/27/2026 | $205.13 | $209.49 | $204.47 | $209.47 | 742,543 |
| 2/26/2026 | $207.02 | $209.76 | $205.85 | $209.59 | 493,042 |
| 2/25/2026 | $209.23 | $209.85 | $204.24 | $206.18 | 461,700 |
| 2/24/2026 | $206.91 | $209.86 | $206.91 | $208.45 | 448,800 |
| 2/23/2026 | $206.45 | $208.66 | $205.13 | $206.65 | 591,400 |
| 2/20/2026 | $207.48 | $209.77 | $205.62 | $207.48 | 606,200 |
| 2/19/2026 | $208.78 | $209.82 | $206.96 | $207.86 | 519,103 |
| 2/18/2026 | $209.09 | $211.64 | $207.99 | $208.98 | 747,619 |
| 2/17/2026 | $210.55 | $212.68 | $206.77 | $209.21 | 960,700 |
| 2/13/2026 | $205.08 | $211.15 | $204.39 | $210.41 | 1.16M |
| 2/12/2026 | $213.09 | $214.43 | $204.68 | $205.14 | 1.24M |
| 2/11/2026 | $214.36 | $215.66 | $210.05 | $211.48 | 1.34M |
| 2/10/2026 | $211.56 | $215.88 | $211.03 | $214.58 | 921,425 |
| 2/9/2026 | $211.96 | $214.17 | $209.70 | $210.75 | 1.24M |
| 2/6/2026 | $215.20 | $217.16 | $211.21 | $211.37 | 1.38M |
| 2/5/2026 | $212.23 | $213.83 | $209.03 | $212.94 | 1.38M |
| 2/4/2026 | $199.91 | $213.83 | $198.71 | $212.25 | 2.36M |
| 2/3/2026 | $197.10 | $203.25 | $197.10 | $201.61 | 2.00M |
| 2/2/2026 | $197.66 | $199.45 | $196.80 | $198.22 | 954,438 |
| 1/30/2026 | $198.35 | $200.18 | $196.53 | $198.55 | 1.05M |
| 1/29/2026 | $198.14 | $199.72 | $194.95 | $199.72 | 835,900 |
| 1/28/2026 | $194.36 | $198.79 | $193.69 | $196.40 | 1.15M |
| 1/27/2026 | $194.88 | $196.00 | $193.88 | $194.85 | 488,844 |
| 1/26/2026 | $194.95 | $195.99 | $194.14 | $195.24 | 619,216 |
| 1/23/2026 | $198.12 | $198.12 | $193.79 | $195.27 | 582,000 |
| 1/22/2026 | $199.79 | $200.32 | $197.12 | $197.84 | 591,730 |
| 1/21/2026 | $195.22 | $200.00 | $193.46 | $199.06 | 693,600 |
| 1/20/2026 | $193.75 | $195.20 | $191.80 | $193.30 | 963,608 |