IDEX Corporation Common Stock (NY:IEX)

175.57 -0.75 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 175.94 177.02 173.76 175.57 902,706 -0.75(-0.43%)
Jun 27, 2025 177.17 178.18 175.42 176.32 788,116 -0.03(-0.02%)
Jun 26, 2025 175.38 177.11 174.98 176.35 608,111 +1.85(+1.06%)
Jun 25, 2025 175.36 175.36 172.76 174.50 551,944 -0.38(-0.22%)
Jun 24, 2025 174.14 175.91 172.54 174.88 501,271 +2.16(+1.25%)
Jun 23, 2025 173.19 173.92 170.26 172.72 965,446 -0.43(-0.25%)
Jun 20, 2025 175.78 176.86 172.29 173.15 2,463,836 -1.88(-1.07%)
Jun 18, 2025 175.63 177.19 174.06 175.03 888,840 -0.96(-0.55%)
Jun 17, 2025 178.75 179.95 175.70 175.99 652,104 -3.93(-2.18%)
Jun 16, 2025 179.63 180.72 178.09 179.92 600,527 +2.10(+1.18%)
Jun 13, 2025 180.22 181.64 177.20 177.82 650,936 -4.69(-2.57%)
Jun 12, 2025 181.64 184.03 181.64 182.51 622,237 -0.66(-0.36%)
Jun 11, 2025 184.37 185.84 183.14 183.17 531,985 -1.09(-0.59%)
Jun 10, 2025 183.32 184.88 182.47 184.26 345,085 +1.03(+0.56%)
Jun 09, 2025 183.95 184.79 182.03 183.23 626,567 -0.08(-0.04%)
Jun 06, 2025 182.68 183.62 180.93 183.31 479,634 +3.03(+1.68%)
Jun 05, 2025 181.10 181.61 179.53 180.28 683,323 -0.61(-0.34%)
Jun 04, 2025 182.70 182.80 180.87 180.89 389,498 -1.15(-0.63%)
Jun 03, 2025 179.20 182.21 178.56 182.04 464,922 +2.87(+1.60%)
Jun 02, 2025 179.77 179.77 176.77 179.17 557,160 -1.74(-0.96%)
May 30, 2025 182.14 183.30 179.42 180.91 834,199 -1.23(-0.68%)
May 29, 2025 182.56 182.56 179.66 182.14 551,602 +1.44(+0.80%)
May 28, 2025 183.89 184.46 180.35 180.70 419,834 -2.75(-1.50%)
May 27, 2025 181.95 183.47 180.30 183.45 500,399 +3.85(+2.14%)
May 23, 2025 178.28 180.25 178.21 179.60 421,433 -1.53(-0.84%)
May 22, 2025 180.50 182.01 179.03 181.13 468,920 -0.03(-0.02%)
May 21, 2025 185.39 185.41 179.72 181.16 986,316 -7.10(-3.77%)
May 20, 2025 189.05 189.43 187.68 188.26 524,538 -1.67(-0.88%)
May 19, 2025 187.50 191.14 187.50 189.93 490,691 -0.21(-0.11%)
May 16, 2025 188.78 190.19 187.27 190.14 423,046 +1.28(+0.68%)
May 15, 2025 187.36 189.48 186.77 188.85 530,955 +1.09(+0.58%)
May 14, 2025 188.58 189.28 187.62 187.77 519,474 -1.83(-0.97%)
May 13, 2025 190.86 191.76 189.50 189.60 473,178 -0.98(-0.51%)
May 12, 2025 188.68 192.86 188.68 190.58 892,325 +7.79(+4.26%)
May 09, 2025 184.18 184.72 182.33 182.79 384,890 -1.18(-0.64%)
May 08, 2025 181.63 185.97 180.90 183.96 633,260 +4.54(+2.53%)
May 07, 2025 179.01 181.12 178.92 179.42 679,932 +0.55(+0.31%)
May 06, 2025 179.19 180.88 178.63 178.87 585,316 -2.18(-1.21%)
May 05, 2025 179.33 182.60 179.29 181.05 663,290 +0.28(+0.15%)
May 02, 2025 178.69 181.93 175.99 180.78 783,044 +6.18(+3.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.