IDEX Corporation Common Stock (IEX)

Historical Prices For IDEX Corporation Common Stock (IEX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	166.46	168.86	165.79	168.37	408,112	168.37
10/22/2025	169.48	169.75	165.64	166.35	496,400	166.35
10/21/2025	166.50	170.99	166.24	169.33	411,954	169.33
10/20/2025	166.66	168.95	165.29	166.61	361,745	166.61
10/17/2025	163.97	167.05	163.97	166.31	819,903	166.31
10/16/2025	164.56	166.68	163.46	165.03	558,478	165.03
10/15/2025	164.00	165.00	162.76	163.19	1,050,565	163.19
10/14/2025	159.27	164.31	159.27	163.65	364,359	163.65
10/13/2025	162.38	163.86	160.75	160.84	515,350	160.84
10/10/2025	165.85	165.96	160.11	161.16	741,628	161.16
10/09/2025	167.05	167.21	164.39	165.85	606,155	165.85
10/08/2025	166.00	167.31	164.25	166.89	573,804	166.89
10/07/2025	167.31	167.56	164.33	165.80	484,037	165.80
10/06/2025	167.06	167.84	165.38	167.05	334,803	167.05
10/03/2025	166.73	168.28	165.69	167.00	471,330	167.00
10/02/2025	164.54	166.29	163.72	165.18	603,309	165.18
10/01/2025	161.58	164.23	161.00	164.10	630,314	164.10
9/30/2025	162.07	162.81	160.34	162.76	690,388	162.76
9/29/2025	162.40	162.93	160.58	162.19	691,883	162.19
9/26/2025	159.80	161.65	159.29	161.35	490,177	161.35
9/25/2025	159.00	159.74	158.19	159.28	835,615	159.28
9/24/2025	159.15	160.68	159.06	159.76	630,836	159.76
9/23/2025	161.36	162.38	159.15	159.40	478,494	159.40
9/22/2025	160.86	161.26	159.00	160.60	661,308	160.60
9/19/2025	164.00	164.75	160.59	161.03	1,828,327	161.03
9/18/2025	160.83	163.07	160.08	162.06	608,221	162.06
9/17/2025	164.19	165.91	159.18	159.59	1,033,300	159.59
9/16/2025	161.23	163.98	160.80	163.84	747,650	163.84
9/15/2025	161.47	162.15	159.97	161.16	677,282	161.16
9/12/2025	164.22	164.44	160.55	160.55	394,466	160.55
9/11/2025	160.58	164.77	160.58	164.49	743,108	164.49
9/10/2025	161.61	162.65	159.40	160.17	786,132	160.17
9/09/2025	163.80	163.81	161.00	162.01	557,840	162.01
9/08/2025	164.83	164.87	162.22	164.17	738,361	164.17
9/05/2025	165.61	167.00	163.99	164.93	647,510	164.93
9/04/2025	161.39	164.91	160.39	164.86	515,691	164.86
9/03/2025	161.60	162.59	160.30	161.32	960,092	161.32
9/02/2025	162.46	162.99	160.60	162.15	839,215	162.15
8/29/2025	165.63	165.98	163.83	164.50	445,723	164.50
8/28/2025	167.00	167.00	163.71	165.22	666,188	165.22
8/27/2025	165.08	167.09	164.97	166.08	612,288	166.08
8/26/2025	165.70	166.26	164.69	166.00	755,122	166.00
8/25/2025	168.73	168.82	165.96	165.98	463,570	165.98
8/22/2025	163.53	168.82	163.29	168.56	1,228,877	168.56
8/21/2025	163.69	164.60	162.25	162.38	676,797	162.38
8/20/2025	165.27	165.86	163.64	164.47	705,101	164.47
8/19/2025	164.58	167.74	163.78	165.90	822,030	165.90
8/18/2025	164.49	165.52	163.78	163.78	486,806	163.78
8/15/2025	167.60	167.71	164.16	164.77	579,229	164.77
8/14/2025	167.19	168.42	165.57	167.19	850,909	167.19
8/13/2025	164.11	169.80	163.73	169.50	1,048,047	169.50
8/12/2025	159.67	163.64	158.88	163.32	657,262	163.32
8/11/2025	158.61	159.80	157.25	157.53	765,064	157.53
8/08/2025	158.25	160.00	157.94	158.26	639,114	158.26
8/07/2025	161.65	162.01	158.31	158.53	747,653	158.53
8/06/2025	161.85	163.01	158.90	159.72	1,006,935	159.72
8/05/2025	159.59	162.51	159.19	161.84	695,480	161.84
8/04/2025	159.03	160.31	157.46	158.25	1,008,866	158.25
8/01/2025	162.18	163.35	158.34	159.12	1,320,376	159.12
7/31/2025	162.50	165.42	161.28	163.51	1,484,840	163.51
7/30/2025	175.00	178.22	163.16	164.28	2,651,347	164.28
7/29/2025	185.26	186.29	183.41	185.18	701,892	185.18
7/28/2025	186.00	186.62	184.19	184.43	534,869	184.43
7/25/2025	184.91	185.73	182.59	185.69	369,257	185.69
7/24/2025	184.03	184.90	183.00	183.66	352,308	183.66