Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

IDEX Corporation (IEX)

Time to buy IEX?
181.57
+2.03
+(1.13%)
As of 1:21:39 PM EDT. Market Open.
Time to buy IEX?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025179.68181.79179.87181.57181.57133,562
May 6, 2025179.86181.55179.30179.54179.54583,100
May 5, 2025180.00183.28179.97181.73181.73660,800
May 2, 2025179.36182.61176.65181.45181.45780,100
May 1, 2025184.00184.00172.57175.25175.25915,000
Apr 30, 2025171.82173.97169.31173.97173.971,082,100
Apr 29, 2025173.57174.21172.00172.20172.20742,600
Apr 28, 2025173.65175.24172.74174.10174.10676,600
Apr 25, 2025173.40175.00171.54173.00173.00603,200
Apr 24, 2025166.88174.10166.47173.79173.79995,400
Apr 23, 2025171.03175.09166.64167.15167.151,068,900
Apr 22, 2025162.44166.94161.86166.40166.40631,200
Apr 21, 2025162.13162.34158.28160.66160.66604,100
Apr 17, 2025164.33165.47163.63163.95163.95863,900
Apr 16, 2025165.96167.96162.76164.08164.08724,500
Apr 15, 2025169.68171.48166.79167.34167.34440,400
Apr 14, 2025170.16171.49167.97169.86169.86445,800
Apr 11, 2025166.71170.72161.96168.51168.51793,100
Apr 10, 2025169.41170.34162.07166.97166.97807,800
Apr 9, 2025159.38175.53159.38173.80173.801,198,100
Apr 8, 2025167.63168.43158.88161.94161.941,656,000
Apr 7, 2025159.60166.22153.36162.93162.931,613,800
Apr 4, 2025165.31165.83160.13162.49162.491,053,500
Apr 3, 2025178.37178.37168.44168.68168.68779,100
Apr 2, 2025179.19183.68179.16183.30183.30477,100
Apr 1, 2025180.30182.18178.81181.15181.15632,300
Mar 31, 2025179.52181.49176.39180.97180.97760,300
Mar 28, 2025185.02186.16179.89180.91180.91370,500
Mar 27, 2025184.74186.46182.31183.93183.93319,700
Mar 26, 2025184.23187.66183.49184.74184.74492,000
Mar 25, 2025185.60186.05182.60184.37184.37425,300
Mar 24, 2025183.71185.81183.08185.10185.10561,800
Mar 21, 2025182.36182.36179.02181.91181.911,170,500
Mar 20, 2025183.11186.19182.65183.73183.73653,200
Mar 19, 2025185.03185.80183.00184.58184.58519,900
Mar 18, 2025184.31184.76182.55184.62184.62511,200
Mar 17, 2025182.05185.57182.05184.59184.59378,000
Mar 14, 2025180.90182.71178.35182.39182.39554,600
Mar 13, 2025181.52184.19177.71178.23178.23559,000
Mar 12, 2025185.15185.63181.42181.90181.90494,300
Mar 11, 2025186.37187.42181.09184.76184.76878,800
Mar 10, 2025186.13188.88184.85186.23186.23697,800
Mar 7, 2025186.31188.51183.95187.66187.66825,800
Mar 6, 2025187.35188.45186.26187.48187.48651,200
Mar 5, 2025186.69189.10185.31188.43188.431,013,900
Mar 4, 2025186.23188.68183.24185.88185.88779,000
Mar 3, 2025196.01198.04188.11188.53188.53617,400
Feb 28, 2025194.79195.60191.62194.33194.33687,500
Feb 27, 2025195.84199.45193.14193.74193.74371,400
Feb 26, 2025196.96196.96195.17195.80195.80332,600
Feb 25, 2025196.67198.48194.94196.44196.44478,300
Feb 24, 2025193.82197.15192.24196.62196.62597,000
Feb 21, 2025196.17196.17190.38192.98192.98377,300
Feb 20, 2025198.61199.97195.16196.07196.07388,700
Feb 19, 2025195.58199.00194.44198.65198.65418,000
Feb 18, 2025195.75197.15194.82196.37196.37512,600
Feb 14, 2025194.05197.99193.69195.21195.21644,000
Feb 13, 2025194.37195.63192.17193.03193.03673,900
Feb 12, 2025192.01194.21190.73193.54193.54738,200
Feb 11, 2025195.17196.88193.92194.89194.89675,600
Feb 10, 2025197.20197.20194.80196.45196.45658,600
Feb 7, 2025200.32200.32193.48195.94195.94856,100
Feb 6, 2025198.04202.13197.42199.32199.321,012,400
Feb 5, 2025208.16208.16195.81197.58197.581,477,100
Feb 4, 2025218.41220.55218.07218.65218.65602,500
Feb 3, 2025220.49221.10217.19218.86218.86565,400
Jan 31, 2025224.11226.05223.50224.31224.31384,900
Jan 30, 2025220.59225.62219.50224.11224.11365,000
Jan 29, 2025220.73222.00218.75218.88218.88322,800
Jan 28, 2025220.98222.30219.79221.17221.17334,800
Jan 27, 2025219.71222.02219.71221.42221.42346,600
Jan 24, 2025221.59222.15218.36219.97219.97278,600
Jan 23, 2025220.18223.20218.80222.05222.05375,800
Jan 22, 2025218.39220.92217.74219.99219.99342,400
Jan 21, 2025217.60220.06217.02219.66219.66350,100
Jan 17, 2025 0.69 Dividend
Jan 17, 2025220.00221.67215.47215.69215.69476,300
Jan 16, 2025215.43217.76214.27217.27216.58400,300
Jan 15, 2025218.55219.69214.39214.53213.85465,700
Jan 14, 2025210.89215.37210.21214.54213.86654,700
Jan 13, 2025205.09210.59204.32210.03209.36381,600
Jan 10, 2025206.04207.57205.00206.02205.37511,100
Jan 8, 2025206.69209.05206.48208.79208.13608,900
Jan 7, 2025209.41212.06207.12208.00207.34652,700
Jan 6, 2025207.54209.99207.20209.32208.66609,700
Jan 3, 2025206.25207.83204.41207.02206.36304,100
Jan 2, 2025210.67211.40205.67206.06205.41379,800
Dec 31, 2024209.24210.75208.41209.29208.63255,300
Dec 30, 2024209.72209.99206.75208.83208.17246,600
Dec 27, 2024211.27213.43210.20211.11210.44166,100
Dec 26, 2024211.88214.36211.29212.98212.30401,800
Dec 24, 2024210.17212.70210.17212.28211.61156,300
Dec 23, 2024211.08212.53210.41210.76210.09424,000
Dec 20, 2024209.50213.55206.97212.38211.711,243,600
Dec 19, 2024212.78215.41210.11210.26209.59766,900
Dec 18, 2024222.60223.00211.62211.65210.98549,300
Dec 17, 2024223.46224.90221.66222.19221.48898,600
Dec 16, 2024223.02224.56221.33224.08223.371,236,100
Dec 13, 2024224.11225.61221.29223.00222.29455,600
Dec 12, 2024227.82228.88224.44224.98224.27420,000
Dec 11, 2024229.21230.29227.53228.17227.45431,600
Dec 10, 2024230.18230.18226.33227.95227.23286,500
Dec 9, 2024230.20231.75228.89229.65228.92378,000
Dec 6, 2024230.12231.76229.44229.71228.98477,400
Dec 5, 2024229.53230.33226.06228.45227.72799,000
Dec 4, 2024229.89230.06226.80227.87227.15571,000
Dec 3, 2024231.93231.93228.71230.50229.77376,700
Dec 2, 2024230.94231.90229.16231.81231.07361,400
Nov 29, 2024230.63232.31229.91230.63229.90268,800
Nov 27, 2024232.81233.15229.47231.10230.37728,300
Nov 26, 2024235.27235.65231.05232.02231.28482,300
Nov 25, 2024234.23237.38233.69236.06235.31726,600
Nov 22, 2024228.44233.08228.32232.50231.76410,000
Nov 21, 2024223.35228.30223.15227.45226.73507,100
Nov 20, 2024224.18224.18219.95223.11222.40465,200
Nov 19, 2024224.33225.98222.79223.61222.90685,000
Nov 18, 2024226.20228.78226.20226.66225.94659,600
Nov 15, 2024229.43231.32227.66227.83227.111,896,200
Nov 14, 2024230.64232.62229.19229.39228.66596,300
Nov 13, 2024227.14231.52226.86231.00230.27780,600
Nov 12, 2024228.26228.98226.60227.97227.25377,300
Nov 11, 2024229.68231.52227.84229.34228.61369,300
Nov 8, 2024228.68230.98227.51228.51227.78488,700
Nov 7, 2024235.22235.31228.56228.90228.17608,700
Nov 6, 2024234.39238.22233.20234.90234.15917,500
Nov 5, 2024218.37225.96218.26224.71224.00839,800
Nov 4, 2024217.60223.18216.68219.00218.30638,600
Nov 1, 2024215.67218.82213.80216.05215.36725,500
Oct 31, 2024219.37221.24214.18214.64213.96984,600
Oct 30, 2024209.57219.09206.04218.64217.951,365,000
Oct 29, 2024203.27205.43203.01203.88203.23452,900
Oct 28, 2024204.47207.41204.47204.84204.19398,800
Oct 25, 2024204.72205.20202.36202.82202.18268,800
Oct 24, 2024204.08205.13202.08203.48202.83462,100
Oct 23, 2024207.57208.49204.70204.86204.21275,400
Oct 22, 2024208.79209.42206.65207.89207.23336,200
Oct 21, 2024210.48210.54207.77209.29208.63221,300
Oct 18, 2024210.96210.96208.95210.53209.86283,800
Oct 17, 2024211.46211.46209.00209.88209.21409,200
Oct 16, 2024211.81212.98210.05210.60209.93306,400
Oct 15, 2024213.43214.68211.37211.72211.05479,700
Oct 14, 2024211.45213.46210.20213.31212.63279,900
Oct 11, 2024 0.69 Dividend
Oct 11, 2024207.98212.62207.98211.49210.82342,000
Oct 10, 2024206.49208.81206.49208.45207.10360,500
Oct 9, 2024208.16210.61207.67207.74206.39394,100
Oct 8, 2024208.25209.62207.61208.41207.06269,600
Oct 7, 2024209.41210.58207.95208.58207.23436,000
Oct 4, 2024212.75213.03209.02211.10209.73400,900
Oct 3, 2024211.51214.22209.23210.85209.48472,000
Oct 2, 2024212.51214.57211.24211.32209.95508,700
Oct 1, 2024214.07214.07210.45212.53211.15358,400
Sep 30, 2024214.97215.37212.14214.50213.11619,300
Sep 27, 2024214.82217.40213.63214.98213.59403,900
Sep 26, 2024211.08214.00210.92213.41212.03675,600
Sep 25, 2024213.19213.64208.91209.04207.69814,600
Sep 24, 2024210.78212.62210.29212.48211.10456,600
Sep 23, 2024209.00210.48208.64210.00208.64526,800
Sep 20, 2024209.92210.87207.20208.73207.383,999,200
Sep 19, 2024208.93210.84206.86210.50209.14509,300
Sep 18, 2024205.67208.80204.15205.60204.27449,400
Sep 17, 2024203.19206.30202.68204.69203.36495,600
Sep 16, 2024201.80204.26201.68202.68201.37790,200
Sep 13, 2024198.77200.91198.60199.78198.49420,500
Sep 12, 2024197.61198.43194.60198.11196.83437,000
Sep 11, 2024197.18197.43192.59197.13195.85466,200
Sep 10, 2024197.74198.41196.10197.55196.27270,500
Sep 9, 2024196.78198.22195.08197.17195.89578,800
Sep 6, 2024197.04199.47194.78195.14193.88374,600
Sep 5, 2024200.36200.69195.80196.77195.50557,900
Sep 4, 2024203.01203.12199.69200.39199.09681,900
Sep 3, 2024205.53206.22202.07202.89201.58822,800
Aug 30, 2024205.97206.74203.86206.48205.14501,600
Aug 29, 2024205.09205.72203.40205.18203.85362,100
Aug 28, 2024203.50204.80202.27203.18201.86459,800
Aug 27, 2024203.69204.44202.72203.59202.27561,800
Aug 26, 2024205.01205.50202.83203.96202.64293,100
Aug 23, 2024200.71204.02199.83203.90202.58332,700
Aug 22, 2024202.41202.56198.26199.47198.18608,700
Aug 21, 2024199.87201.77199.43201.43200.13438,300
Aug 20, 2024198.89199.99197.22199.02197.73383,200
Aug 19, 2024197.31200.05196.94199.18197.89544,400
Aug 16, 2024194.69197.39194.69196.58195.31796,500
Aug 15, 2024195.64196.66194.69195.24193.98374,900
Aug 14, 2024193.79194.29192.21193.31192.06525,700
Aug 13, 2024192.02194.78190.86194.57193.31396,300
Aug 12, 2024194.00194.39191.02191.30190.06299,900
Aug 9, 2024194.21194.76192.64194.34193.08338,200
Aug 8, 2024191.92195.18191.31194.86193.60514,500
Aug 7, 2024193.61196.21190.46190.56189.33566,700
Aug 6, 2024192.94198.26191.46192.12190.88638,500
Aug 5, 2024192.04193.79189.51192.21190.971,028,000
Aug 2, 2024194.09196.63192.12194.12192.86786,300
Aug 1, 2024205.49206.12193.33196.29195.02988,700
Jul 31, 2024208.61210.71207.55208.48207.13464,900
Jul 30, 2024207.61208.90205.11208.07206.72352,300
Jul 29, 2024206.63208.46205.22206.22204.88446,900
Jul 26, 2024204.42208.39203.22206.46205.12278,600
Jul 25, 2024199.76205.79198.30203.08201.76614,400
Jul 24, 2024202.81203.33198.36198.71197.42665,700
Jul 23, 2024206.36206.36203.46203.90202.58426,900
Jul 22, 2024204.84205.57201.48205.22203.89566,600
Jul 19, 2024206.68206.68202.08202.97201.66388,800
Jul 18, 2024208.78211.37206.18206.20204.86409,600
Jul 17, 2024210.37213.23209.56210.50209.14562,000
Jul 16, 2024207.71211.73207.71210.81209.44556,000
Jul 15, 2024204.42207.99204.40206.69205.35497,200
Jul 12, 2024 0.69 Dividend
Jul 12, 2024204.72206.16204.11204.46203.14377,100
Jul 11, 2024199.83204.27199.83203.48201.48608,700
Jul 10, 2024195.25198.70194.72198.44196.49386,800
Jul 9, 2024195.01195.60194.20195.24193.32262,500
Jul 8, 2024196.01196.28193.77195.64193.71395,500
Jul 5, 2024195.07195.07192.56194.69192.77632,800
Jul 3, 2024197.00197.19195.10195.14193.22276,100
Jul 2, 2024195.66196.72195.06196.41194.48570,400
Jul 1, 2024202.28202.28195.35195.89193.96648,200
Jun 28, 2024200.80203.34199.21201.20199.22721,200
Jun 27, 2024199.02200.22197.26200.15198.18742,500
Jun 26, 2024199.00200.66197.79199.12197.16646,200
Jun 25, 2024202.72203.17199.22199.99198.02369,700
Jun 24, 2024203.70206.49202.69204.50202.49475,200
Jun 21, 2024203.38204.54200.54202.70200.70939,500
Jun 20, 2024201.64204.80201.32203.17201.17461,700
Jun 18, 2024200.38202.40199.60202.35200.36321,900
Jun 17, 2024197.75200.41196.75200.29198.32333,800
Jun 14, 2024201.10202.10194.40198.23196.28371,900
Jun 13, 2024204.95205.64201.00202.92200.92479,700
Jun 12, 2024205.03207.25205.03205.79203.76496,200
Jun 11, 2024201.95203.88201.23203.87201.86399,900
Jun 10, 2024201.25203.81201.24202.91200.91362,700
Jun 7, 2024202.84205.16201.12201.79199.80323,600
Jun 6, 2024206.77206.85203.27203.40201.40386,500
Jun 5, 2024206.80208.05204.94207.54205.50460,100
Jun 4, 2024205.71207.73205.20206.10204.07550,000
Jun 3, 2024208.67210.32203.82206.11204.08581,900
May 31, 2024205.64208.93204.86208.64206.591,374,700
May 30, 2024207.91209.02204.84205.20203.181,136,100
May 29, 2024209.46210.00207.10207.31205.27378,800
May 28, 2024215.09215.44210.81211.24209.16442,300
May 24, 2024216.08216.08213.73215.15213.03494,000
May 23, 2024217.45217.45215.07215.54213.42419,700
May 22, 2024217.50219.41217.10217.99215.84678,900
May 21, 2024219.17220.49216.53217.12214.98308,200
May 20, 2024222.52223.49219.33219.79217.63380,700
May 17, 2024223.07223.23221.40222.33220.14215,800
May 16, 2024 0.69 Dividend
May 16, 2024223.34223.80221.53222.24220.05202,200
May 15, 2024226.02226.02223.47224.20221.31284,200
May 14, 2024226.59226.59223.85224.66221.76310,300
May 13, 2024226.81227.88224.88225.42222.51464,400
May 10, 2024223.56227.22222.20226.16223.24763,100
May 9, 2024222.61223.63220.86222.74219.87680,000
May 8, 2024221.34222.85221.10222.07219.21339,100
May 7, 2024223.81223.81221.21221.75218.89454,100

Related Tickers

AME AMETEK, Inc.
170.25
+1.43%
 
ITT ITT Inc.
142.03
+0.05%
 
NDSN Nordson Corporation
190.29
+0.98%
 
IR Ingersoll Rand Inc.
77.56
+2.16%
 
TNC Tennant Company
71.39
+1.18%
 
SXI Standex International Corporation
154.16
-2.04%
 
GGG Graco Inc.
82.28
+0.83%
 
MIDD The Middleby Corporation
134.60
-0.58%
 
ITW Illinois Tool Works Inc.
241.82
+0.81%
 
NPO Enpro Inc.
171.41
+2.98%