IDEX Corporation (IEX) Historical Stock Data
232.50 ↑5.05 (2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEX is up 0.07% a day on average. There have been 12 days where IDEX Corporation closed green and 18 days where IEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 228.44 | 232.50 | ↑$4.06 (1.78%) | 228.32 | 233.07 | 409.74K |
| 2024-11-21 | 223.35 | 227.45 | ↑$4.10 (1.84%) | 223.28 | 228.30 | 506.03K |
| 2024-11-20 | 224.18 | 223.11 | ↓$1.07 (-0.48%) | 219.95 | 224.18 | 465.21K |
| 2024-11-19 | 224.33 | 223.61 | ↓$0.72 (-0.32%) | 222.79 | 225.98 | 646.93K |
| 2024-11-18 | 226.20 | 226.66 | ↑$0.46 (0.20%) | 226.20 | 228.78 | 659.60K |
| 2024-11-15 | 229.43 | 227.83 | ↓$1.60 (-0.70%) | 227.73 | 231.32 | 1.90M |
| 2024-11-14 | 230.64 | 229.39 | ↓$1.25 (-0.54%) | 229.21 | 232.15 | 579.02K |
| 2024-11-13 | 227.14 | 231.00 | ↑$3.86 (1.70%) | 226.86 | 231.38 | 767.93K |
| 2024-11-12 | 228.26 | 227.97 | ↓$0.29 (-0.13%) | 226.60 | 228.98 | 377.47K |
| 2024-11-11 | 229.68 | 229.34 | ↓$0.34 (-0.15%) | 227.84 | 231.49 | 341.63K |
| 2024-11-08 | 228.68 | 228.51 | ↓$0.17 (-0.07%) | 227.51 | 230.98 | 488.68K |
| 2024-11-07 | 235.22 | 228.90 | ↓$6.32 (-2.69%) | 228.61 | 235.31 | 598K |
| 2024-11-06 | 234.39 | 234.90 | ↑$0.51 (0.22%) | 233.20 | 238.05 | 861.99K |
| 2024-11-05 | 218.37 | 224.71 | ↑$6.34 (2.90%) | 218.26 | 225.96 | 839.85K |
| 2024-11-04 | 217.60 | 219.00 | ↑$1.40 (0.64%) | 216.68 | 223.06 | 626.92K |
| 2024-11-01 | 215.67 | 216.05 | ↑$0.38 (0.18%) | 213.80 | 218.82 | 616.84K |
| 2024-10-31 | 219.37 | 214.64 | ↓$4.73 (-2.16%) | 214.19 | 221.23 | 0.92M |
| 2024-10-30 | 209.57 | 218.64 | ↑$9.07 (4.33%) | 206.04 | 219.09 | 1.37M |
| 2024-10-29 | 203.27 | 203.88 | ↑$0.61 (0.30%) | 203.07 | 205.43 | 419.30K |
| 2024-10-28 | 204.47 | 204.84 | ↑$0.37 (0.18%) | 204.47 | 207.41 | 398.84K |
| 2024-10-25 | 204.72 | 202.82 | ↓$1.90 (-0.93%) | 202.36 | 205.20 | 253.27K |
| 2024-10-24 | 204.08 | 203.48 | ↓$0.60 (-0.29%) | 202.08 | 205.11 | 461.44K |
| 2024-10-23 | 207.57 | 204.86 | ↓$2.71 (-1.31%) | 204.70 | 208.49 | 255.82K |
| 2024-10-22 | 208.79 | 207.89 | ↓$0.90 (-0.43%) | 206.65 | 209.42 | 336.16K |
| 2024-10-21 | 210.48 | 209.29 | ↓$1.19 (-0.57%) | 207.77 | 210.54 | 221.26K |
| 2024-10-18 | 210.96 | 210.53 | ↓$0.43 (-0.20%) | 208.95 | 210.96 | 283.79K |
| 2024-10-17 | 211.46 | 209.88 | ↓$1.58 (-0.75%) | 209.00 | 211.46 | 409.17K |
| 2024-10-16 | 211.81 | 210.60 | ↓$1.21 (-0.57%) | 210.05 | 212.98 | 306.42K |
| 2024-10-15 | 213.43 | 211.72 | ↓$1.71 (-0.80%) | 211.37 | 214.68 | 479.69K |
| 2024-10-14 | 211.45 | 213.31 | ↑$1.86 (0.88%) | 210.20 | 213.46 | 279.95K |
Create an account or log in to view more rows.
$IEX down hard at open
$IEX headed back to all time highs shortly
$IEX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$IEX Like if the Hedgies are fucked
$IEX out of the way
$IEX whelp. you win this round. goodluck
$IEX adding next Friday
$IEX damn lots of volume came after hours just now
what the?
$IEX the redness has arrived
$IEX i like the stock