IEX - IDEX CORP /DE/
204.79
-1.570 -0.767%
Share volume: 567,835
Last Updated: 04-21-2026
Machinery/General Industrial Machinery & Equipment:
0.60%
PREVIOUS CLOSE
CHG
CHG%
$206.36
-1.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $206.82 | $206.82 | $209.23 | $209.23 | $204.73 | $204.73 | $204.79 | $204.79 | 567,835 | $567,835.00 |
| 04-20-2026 | $205.18 | $205.18 | $207.54 | $207.54 | $204.68 | $204.68 | $206.36 | $206.36 | 630,255 | $630,255.00 |
| 04-17-2026 | $202.07 | $202.07 | $207.69 | $207.69 | $202.07 | $202.07 | $205.92 | $205.92 | 635,971 | $635,971.00 |
| 04-16-2026 | $199.58 | $199.58 | $202.76 | $202.76 | $199.21 | $199.21 | $200.71 | $200.71 | 794,399 | $794,399.00 |
| 04-15-2026 | $204.03 | $204.03 | $204.95 | $204.95 | $197.02 | $197.02 | $199.52 | $199.52 | 786,262 | $786,262.00 |
| 04-14-2026 | $204.61 | $204.61 | $206.46 | $206.46 | $203.21 | $203.21 | $204.90 | $204.90 | 719,174 | $719,174.00 |
| 04-13-2026 | $200.96 | $200.96 | $205.46 | $205.46 | $199.84 | $199.84 | $205.12 | $205.12 | 797,437 | $797,437.00 |
| 04-10-2026 | $200.64 | $200.64 | $201.98 | $201.98 | $198.47 | $198.47 | $201.09 | $201.09 | 640,651 | $640,651.00 |
| 04-09-2026 | $197.11 | $197.11 | $201.57 | $201.57 | $196.96 | $196.96 | $199.73 | $199.73 | 773,010 | $773,010.00 |
| 04-08-2026 | $195.42 | $195.42 | $200.76 | $200.76 | $195.42 | $195.42 | $197.85 | $197.85 | 790,500 | $790,500.00 |