IDEX CorporationIEXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $207.01 | $212.00 | $205.52 | $211.54 | 619,096 |
| 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 |
| 1/16/2026 | $193.85 | $197.73 | $193.85 | $196.93 | 1.05M |
| 1/15/2026 | $192.08 | $196.18 | $191.06 | $195.30 | 1.06M |
| 1/14/2026 | $187.61 | $190.89 | $186.46 | $190.54 | 609,316 |
| 1/13/2026 | $187.04 | $187.98 | $185.67 | $187.33 | 435,414 |
| 1/12/2026 | $184.18 | $186.98 | $183.70 | $186.33 | 522,350 |
| 1/9/2026 | $185.62 | $186.97 | $183.15 | $184.71 | 399,600 |
| 1/8/2026 | $179.87 | $185.29 | $179.61 | $184.74 | 417,711 |
| 1/7/2026 | $184.01 | $184.83 | $179.91 | $180.49 | 544,900 |
| 1/6/2026 | $182.83 | $184.12 | $179.89 | $183.87 | 671,652 |
| 1/5/2026 | $177.64 | $182.74 | $177.64 | $180.80 | 408,000 |
| 1/2/2026 | $178.03 | $179.85 | $177.29 | $179.06 | 493,300 |
| 12/31/2025 | $179.15 | $179.43 | $177.39 | $177.94 | 466,341 |
| 12/30/2025 | $179.55 | $180.22 | $178.65 | $179.28 | 380,800 |
| 12/29/2025 | $180.34 | $181.23 | $179.20 | $180.01 | 344,948 |
| 12/26/2025 | $179.42 | $180.53 | $178.87 | $180.32 | 225,116 |
| 12/24/2025 | $180.25 | $181.21 | $179.84 | $180.20 | 159,722 |
| 12/23/2025 | $179.73 | $181.73 | $178.22 | $180.34 | 464,219 |
| 12/22/2025 | $178.64 | $180.34 | $177.44 | $179.52 | 515,234 |
| 12/19/2025 | $177.13 | $179.03 | $176.47 | $177.78 | 1.57M |
| 12/18/2025 | $177.62 | $178.78 | $176.57 | $177.50 | 574,600 |
| 12/17/2025 | $176.38 | $179.72 | $175.82 | $176.33 | 977,500 |
| 12/16/2025 | $178.70 | $179.11 | $176.51 | $177.19 | 664,609 |
| 12/15/2025 | $179.20 | $179.60 | $177.45 | $178.69 | 562,213 |
| 12/12/2025 | $182.45 | $183.05 | $177.55 | $178.93 | 742,241 |
| 12/11/2025 | $176.74 | $181.62 | $176.69 | $181.24 | 632,200 |
| 12/10/2025 | $174.34 | $177.85 | $174.08 | $176.51 | 807,621 |
| 12/9/2025 | $175.76 | $176.43 | $173.03 | $173.50 | 541,900 |
| 12/8/2025 | $177.40 | $177.50 | $175.42 | $175.95 | 583,708 |
| 12/5/2025 | $177.15 | $179.50 | $176.76 | $177.54 | 597,300 |
| 12/4/2025 | $178.21 | $179.59 | $176.94 | $179.03 | 904,066 |
| 12/3/2025 | $176.00 | $178.31 | $176.00 | $178.21 | 466,528 |