IDEX Corporation (IEX)
NYSE: IEX
· Real-Time Price · USD
163.97
-0.80 (-0.49%)
At close: Aug 18, 2025, 3:59 PM
163.78
-0.12%
After-hours: Aug 18, 2025, 06:19 PM EDT
IEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 164.49 | 165.52 | 163.78 | 163.78 | 163.78 | -0.60% | 484,917 |
| 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 |
| Aug 7, 2025 | 161.65 | 162.01 | 158.31 | 158.53 | 158.53 | -0.75% | 747,700 |
| Aug 6, 2025 | 161.85 | 163.01 | 158.90 | 159.72 | 159.72 | -1.31% | 1,006,935 |
| Aug 5, 2025 | 159.59 | 162.51 | 159.19 | 161.84 | 161.84 | 2.27% | 695,500 |
| Aug 4, 2025 | 159.03 | 160.32 | 157.46 | 158.25 | 158.25 | -0.55% | 1,008,900 |
| Aug 1, 2025 | 162.18 | 163.35 | 158.34 | 159.12 | 159.12 | -2.68% | 1,320,400 |
| Jul 31, 2025 | 162.50 | 165.42 | 161.28 | 163.51 | 163.51 | -0.47% | 1,484,848 |
| Jul 30, 2025 | 175.00 | 178.23 | 163.16 | 164.28 | 164.28 | -11.29% | 2,650,956 |
| Jul 29, 2025 | 185.26 | 186.29 | 183.42 | 185.18 | 185.18 | 0.41% | 701,900 |
| Jul 28, 2025 | 186.00 | 186.62 | 184.19 | 184.43 | 184.43 | -0.68% | 534,900 |
| Jul 25, 2025 | 184.91 | 185.73 | 182.59 | 185.69 | 185.69 | 1.11% | 369,300 |
| Jul 24, 2025 | 184.03 | 184.90 | 183.00 | 183.66 | 183.66 | -0.40% | 352,308 |
| Jul 23, 2025 | 186.26 | 186.70 | 183.04 | 184.40 | 184.40 | -0.08% | 729,000 |
| Jul 22, 2025 | 180.26 | 184.86 | 180.26 | 184.54 | 184.54 | 2.01% | 468,405 |