IDEX CorporationIEXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $184.18 | $186.98 | $183.70 | $186.33 | 522,331 |
| 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 |
| 12/2/2025 | $174.64 | $176.35 | $173.39 | $175.10 | 446,931 |
| 12/1/2025 | $172.38 | $176.50 | $172.38 | $174.64 | 762,409 |
| 11/28/2025 | $174.37 | $174.61 | $173.43 | $173.93 | 243,300 |
| 11/26/2025 | $173.02 | $175.63 | $172.57 | $173.76 | 406,231 |
| 11/25/2025 | $171.30 | $174.67 | $171.10 | $173.65 | 533,007 |
| 11/24/2025 | $169.85 | $171.21 | $168.92 | $169.91 | 982,431 |
| 11/21/2025 | $163.51 | $171.59 | $162.90 | $170.65 | 974,000 |
| 11/20/2025 | $163.46 | $164.28 | $161.74 | $163.00 | 596,735 |
| 11/19/2025 | $161.16 | $162.90 | $160.60 | $161.68 | 384,400 |
| 11/18/2025 | $162.00 | $163.00 | $160.72 | $161.68 | 627,500 |
| 11/17/2025 | $164.62 | $165.45 | $162.27 | $162.76 | 513,342 |
| 11/14/2025 | $166.00 | $167.18 | $164.20 | $164.49 | 891,900 |
| 11/13/2025 | $169.70 | $171.74 | $166.68 | $167.06 | 548,900 |
| 11/12/2025 | $169.36 | $171.93 | $169.23 | $169.57 | 546,128 |
| 11/11/2025 | $169.57 | $170.86 | $169.03 | $169.51 | 333,400 |
| 11/10/2025 | $170.20 | $170.20 | $166.50 | $168.80 | 612,912 |
| 11/7/2025 | $165.88 | $169.05 | $165.43 | $167.96 | 872,764 |
| 11/6/2025 | $168.65 | $170.22 | $166.00 | $166.82 | 544,014 |
| 11/5/2025 | $168.11 | $169.63 | $166.50 | $168.27 | 549,723 |
| 11/4/2025 | $167.39 | $169.25 | $167.00 | $167.86 | 912,462 |
| 11/3/2025 | $170.52 | $170.52 | $167.39 | $168.25 | 772,300 |
| 10/31/2025 | $170.00 | $172.41 | $169.50 | $171.46 | 633,100 |
| 10/30/2025 | $173.31 | $177.00 | $170.30 | $170.30 | 855,948 |
| 10/29/2025 | $173.00 | $181.27 | $171.34 | $173.40 | 1.69M |
| 10/28/2025 | $167.48 | $167.48 | $165.40 | $166.95 | 897,600 |
| 10/27/2025 | $169.30 | $169.81 | $167.51 | $167.60 | 570,000 |
| 10/24/2025 | $169.26 | $169.28 | $167.47 | $167.95 | 427,017 |
| 10/23/2025 | $166.46 | $168.86 | $165.79 | $168.37 | 408,132 |
| 10/22/2025 | $169.48 | $169.76 | $165.64 | $166.35 | 496,400 |
| 10/21/2025 | $166.50 | $170.99 | $166.24 | $169.33 | 412,000 |
| 10/20/2025 | $166.66 | $168.95 | $165.29 | $166.61 | 361,831 |
| 10/17/2025 | $163.97 | $167.05 | $163.97 | $166.31 | 819,903 |
| 10/16/2025 | $164.56 | $166.68 | $163.46 | $165.03 | 558,500 |
| 10/15/2025 | $164.00 | $165.00 | $162.76 | $163.19 | 1.05M |