Skip to main content

IDEX Corporation Common Stock (NY: IEX )

194.33 +0.59 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 194.79 195.59 191.62 194.33 687,529 +0.59(+0.30%)
Feb 27, 2025 195.84 199.45 193.14 193.74 371,413 -2.06(-1.05%)
Feb 26, 2025 196.96 196.96 195.17 195.80 332,619 -0.64(-0.33%)
Feb 25, 2025 196.67 198.48 194.94 196.44 478,265 -0.18(-0.09%)
Feb 24, 2025 193.82 197.15 192.24 196.62 597,046 +3.64(+1.89%)
Feb 21, 2025 196.17 196.17 190.38 192.98 377,276 -3.09(-1.58%)
Feb 20, 2025 198.61 199.97 195.16 196.07 388,747 -2.58(-1.30%)
Feb 19, 2025 195.58 199.00 194.44 198.65 418,037 +2.28(+1.16%)
Feb 18, 2025 195.75 197.15 194.82 196.37 512,638 +1.16(+0.59%)
Feb 14, 2025 194.05 197.99 193.69 195.21 644,036 +2.18(+1.13%)
Feb 13, 2025 194.37 195.63 192.17 193.03 673,878 -0.51(-0.26%)
Feb 12, 2025 192.01 194.21 190.72 193.54 738,150 -1.35(-0.69%)
Feb 11, 2025 195.17 196.88 193.92 194.89 675,617 -1.56(-0.79%)
Feb 10, 2025 197.20 197.20 194.80 196.45 658,603 +0.51(+0.26%)
Feb 07, 2025 200.32 200.32 193.48 195.94 857,467 -3.38(-1.70%)
Feb 06, 2025 198.04 202.13 197.42 199.32 1,012,414 +1.74(+0.88%)
Feb 05, 2025 208.16 208.16 195.81 197.58 1,477,092 -21.07(-9.64%)
Feb 04, 2025 218.41 220.55 218.07 218.65 602,538 -0.21(-0.10%)
Feb 03, 2025 220.49 221.10 217.19 218.86 564,264 -5.45(-2.43%)
Jan 31, 2025 224.11 226.04 223.50 224.31 384,901 +0.20(+0.09%)
Jan 30, 2025 220.59 225.62 219.50 224.11 364,999 +5.23(+2.39%)
Jan 29, 2025 220.73 222.00 218.75 218.88 322,781 -2.29(-1.04%)
Jan 28, 2025 220.98 222.30 219.79 221.17 334,794 -0.25(-0.11%)
Jan 27, 2025 219.71 222.02 219.71 221.42 346,607 +1.45(+0.66%)
Jan 24, 2025 221.59 222.15 218.36 219.97 278,600 -2.08(-0.94%)
Jan 23, 2025 220.18 223.20 218.80 222.05 375,814 +2.06(+0.94%)
Jan 22, 2025 218.39 220.92 217.74 219.99 342,361 +0.33(+0.15%)
Jan 21, 2025 217.60 220.06 217.02 219.66 350,137 +3.97(+1.84%)
Jan 17, 2025 220.00 221.67 215.47 215.69 476,264 -0.89(-0.41%)
Jan 16, 2025 214.75 217.07 213.59 216.58 401,553 +2.73(+1.28%)
Jan 15, 2025 217.86 218.99 213.71 213.85 467,190 -0.01(-0.00%)
Jan 14, 2025 210.22 214.69 209.54 213.86 656,756 +4.50(+2.15%)
Jan 13, 2025 204.44 209.92 203.67 209.36 382,800 +4.00(+1.95%)
Jan 10, 2025 205.39 206.91 204.35 205.37 512,711 -2.76(-1.33%)
Jan 08, 2025 206.03 208.38 205.82 208.13 610,887 +0.79(+0.38%)
Jan 07, 2025 208.75 211.39 206.46 207.34 654,749 -1.32(-0.63%)
Jan 06, 2025 206.88 209.32 206.54 208.66 611,683 +2.29(+1.11%)
Jan 03, 2025 205.59 207.17 203.76 206.36 305,019 +0.96(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.