Canada markets closed

IDEX Corporation (IEX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
220.66-2.62 (-1.17%)
At close: 04:00PM EDT
220.66 0.00 (0.00%)
After hours: 06:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024222.56224.38220.54220.66220.66330,458
Apr 25, 2024223.23225.39220.70223.28223.28486,600
Apr 24, 2024231.19232.25221.90224.64224.64589,500
Apr 23, 2024231.45233.46231.09232.27232.27381,800
Apr 22, 2024227.66231.55227.61229.89229.89348,300
Apr 19, 2024227.05228.35226.00227.04227.04244,300
Apr 18, 2024227.40229.05225.72226.10226.10248,300
Apr 17, 2024229.57229.66226.07226.83226.83405,800
Apr 16, 2024230.44231.11228.57229.25229.25355,800
Apr 15, 2024235.93236.29230.19230.49230.49349,800
Apr 12, 2024233.96235.68231.13232.67232.67377,400
Apr 11, 2024236.19237.83235.14236.25236.25253,600
Apr 10, 2024239.15240.08236.19236.39236.39340,500
Apr 09, 2024240.10241.97238.15241.58241.58254,200
Apr 08, 2024239.67240.91238.49238.89238.89235,900
Apr 05, 2024237.29240.74236.15239.38239.38280,700
Apr 04, 2024241.09242.09235.62236.79236.79334,700
Apr 03, 2024238.85240.84238.41239.29239.29272,000
Apr 02, 2024240.59240.94238.38239.58239.58281,600
Apr 01, 2024243.76244.11240.86240.87240.87230,200
Mar 28, 2024245.14245.70243.80244.02244.02243,200
Mar 27, 2024243.73245.22242.17245.09245.09320,300
Mar 26, 2024241.74243.61241.25242.09242.09276,300
Mar 25, 2024244.01244.09241.86241.97241.97227,900
Mar 22, 2024246.05246.36243.05243.87243.87170,000
Mar 21, 2024241.12246.05240.48245.87245.87497,500
Mar 20, 2024239.63241.60239.62240.89240.89251,300
Mar 19, 2024240.90241.90239.84240.03240.03335,400
Mar 18, 2024240.91242.49240.52240.56240.56308,000
Mar 15, 2024238.59242.18238.59239.97239.97916,700
Mar 14, 2024241.28241.73239.07241.35241.35361,700
Mar 13, 2024240.90241.18239.45240.81240.81236,000
Mar 12, 2024239.13240.98238.05240.76240.76216,500
Mar 11, 2024237.91239.31236.25239.06239.06235,500
Mar 08, 2024239.98240.15237.84238.59238.59181,400
Mar 07, 2024238.80239.85237.70238.73238.73175,400
Mar 06, 2024236.04238.16235.03237.09237.09319,500
Mar 05, 2024237.67238.84234.67235.34235.34304,500
Mar 04, 2024238.97240.06237.39237.62237.62290,700
Mar 01, 2024236.14239.93235.79239.47239.47369,300
Feb 29, 2024237.09237.68235.38235.90235.90651,400
Feb 28, 2024236.32237.65235.96236.68236.68331,200
Feb 27, 2024236.78236.99234.73236.05236.05228,800
Feb 26, 2024236.55237.27235.44236.06236.06422,100
Feb 23, 2024236.00237.14235.12237.05237.05223,300
Feb 22, 2024234.30235.77232.97235.13235.13346,900
Feb 21, 2024232.54234.59229.77233.43233.43525,100
Feb 20, 2024228.27230.45226.30230.35230.35537,700
Feb 16, 2024227.94229.50226.19227.47227.47785,400
Feb 15, 2024227.76228.77225.46227.68227.68457,200
Feb 14, 2024224.99227.18223.52227.02227.02359,600
Feb 13, 2024225.09225.44222.70224.27224.27424,400
Feb 12, 2024228.10229.39226.82226.97226.97490,700
Feb 09, 2024225.83228.28225.22228.20228.20460,000
Feb 08, 2024225.70226.46222.03225.83225.83657,200
Feb 07, 2024222.54227.54212.96222.42222.421,360,600
Feb 06, 2024218.40220.07217.09218.89218.89459,300
Feb 05, 2024218.83219.90216.81218.22218.22367,900
Feb 02, 2024219.31222.15218.84220.72220.72463,500
Feb 01, 2024213.00222.64211.99220.18220.18920,000
Jan 31, 2024214.40214.72211.49211.50211.50612,300
Jan 30, 2024211.33214.35211.25213.67213.67329,100
Jan 29, 2024208.52212.17207.90212.15212.15417,400
Jan 26, 2024207.78209.40207.72209.15209.15280,800
Jan 25, 2024207.25207.88204.99207.78207.78304,300
Jan 24, 2024210.38211.50205.59205.69205.69465,700
Jan 23, 2024208.59209.34206.71209.22209.22268,300
Jan 22, 2024208.45209.18206.82207.44207.44286,100
Jan 19, 2024205.70207.55204.39207.04207.04292,600
Jan 18, 2024205.06205.81202.85205.33205.33379,700
Jan 17, 2024204.05206.39204.05205.04205.04449,900
Jan 16, 2024205.55206.33203.38205.77205.77382,700
Jan 12, 2024209.72211.12206.38206.91206.91277,500
Jan 11, 2024209.07209.07205.48208.58208.58229,000
Jan 11, 20240.64 Dividend
Jan 10, 2024209.51210.51208.75209.62208.98254,100
Jan 09, 2024209.73210.25207.91209.98209.34227,400
Jan 08, 2024210.94210.94207.88210.82210.18281,100
Jan 05, 2024211.13212.68210.15211.18210.54400,900
Jan 04, 2024212.37213.92211.13211.18210.54699,100
Jan 03, 2024213.97215.44211.87212.28211.63476,900
Jan 02, 2024215.09217.11214.03215.05214.39307,200
Dec 29, 2023217.00218.17216.78217.11216.45237,200
Dec 28, 2023216.76219.72216.19217.06216.40336,200
Dec 27, 2023214.75216.41214.45215.79215.13254,000
Dec 26, 2023214.22215.80213.38214.78214.12263,900
Dec 22, 2023214.67216.12214.00214.38213.73329,000
Dec 21, 2023213.84214.83212.23214.11213.46317,100
Dec 20, 2023212.76215.56211.91212.16211.51437,300
Dec 19, 2023212.96214.16212.18213.44212.79245,500
Dec 18, 2023211.74213.34209.84211.93211.28346,000
Dec 15, 2023213.96215.19210.81211.35210.70739,400
Dec 14, 2023211.73215.05211.73214.93214.27443,400
Dec 13, 2023207.50210.01205.64208.84208.20463,100
Dec 12, 2023208.39209.47206.61207.56206.93288,500
Dec 11, 2023204.92208.07204.50207.88207.25331,100
Dec 08, 2023205.79207.59204.74204.84204.21421,900
Dec 07, 2023205.17206.32203.72205.60204.97454,000
Dec 06, 2023202.92205.37202.88204.59203.97404,100
Dec 05, 2023203.69203.69200.77201.59200.97261,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...