IEX - IDEX CORP /DE/
203.33
-5.370 -2.641%
Share volume: 581,749
Last Updated: 03-05-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$208.70
-5.37
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $207.36 | $207.36 | $207.79 | $207.79 | $202.11 | $202.11 | $203.33 | $203.33 | 581,749 | $581,749.00 |
| 03-04-2026 | $209.57 | $209.57 | $210.77 | $210.77 | $206.29 | $206.29 | $208.70 | $208.70 | 390,863 | $390,863.00 |
| 03-03-2026 | $207.27 | $207.27 | $210.93 | $210.93 | $204.41 | $204.41 | $208.96 | $208.96 | 672,505 | $672,505.00 |
| 03-02-2026 | $207.01 | $207.01 | $212.00 | $212.00 | $205.52 | $205.52 | $211.54 | $211.54 | 658,398 | $658,398.00 |
| 02-27-2026 | $205.13 | $205.13 | $209.49 | $209.49 | $204.47 | $204.47 | $209.47 | $209.47 | 742,543 | $742,543.00 |
| 02-26-2026 | $207.02 | $207.02 | $209.76 | $209.76 | $205.85 | $205.85 | $209.59 | $209.59 | 493,042 | $493,042.00 |
| 02-25-2026 | $209.23 | $209.23 | $209.85 | $209.85 | $204.24 | $204.24 | $206.18 | $206.18 | 461,682 | $461,682.00 |
| 02-24-2026 | $206.91 | $206.91 | $209.86 | $209.86 | $206.91 | $206.91 | $208.45 | $208.45 | 448,759 | $448,759.00 |
| 02-23-2026 | $206.45 | $206.45 | $208.66 | $208.66 | $205.13 | $205.13 | $206.65 | $206.65 | 591,369 | $591,369.00 |
| 02-20-2026 | $207.48 | $207.48 | $209.77 | $209.77 | $205.62 | $205.62 | $207.48 | $207.48 | 606,173 | $606,173.00 |